| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2008 | $15.58 | $15.58 | $14.09 | $14.24 | 7,947,422 |
December 12 2008 | $14.54 | $15.33 | $14.45 | $14.93 | 7,465,075 |
December 11 2008 | $15.33 | $15.92 | $15.09 | $15.22 | 7,395,839 |
December 10 2008 | $15.00 | $15.66 | $15.00 | $15.46 | 8,840,970 |
December 09 2008 | $15.56 | $15.59 | $14.45 | $14.78 | 9,713,441 |
December 08 2008 | $15.80 | $16.06 | $15.40 | $15.60 | 9,133,435 |
December 05 2008 | $13.67 | $15.27 | $13.67 | $15.27 | 9,655,004 |
December 04 2008 | $14.34 | $15.05 | $13.69 | $14.01 | 10,941,998 |
December 03 2008 | $13.34 | $14.86 | $13.12 | $14.79 | 19,893,785 |
December 02 2008 | $13.45 | $13.59 | $12.69 | $13.11 | 11,659,569 |
December 01 2008 | $14.38 | $14.47 | $13.21 | $13.25 | 8,625,636 |