| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.98 | $10.98 | $10.81 | $10.85 | 2,694,600 |
December 30 2008 | $11.12 | $11.33 | $10.93 | $10.98 | 2,231,400 |
December 29 2008 | $11.29 | $11.33 | $11.00 | $11.13 | 1,814,500 |
December 26 2008 | $11.35 | $11.35 | $11.22 | $11.28 | 726,700 |
December 24 2008 | $11.33 | $11.39 | $11.23 | $11.29 | 723,200 |
December 23 2008 | $11.15 | $11.43 | $11.05 | $11.26 | 1,841,800 |
December 22 2008 | $11.39 | $11.61 | $11.15 | $11.39 | 2,314,300 |
December 19 2008 | $11.30 | $11.57 | $11.10 | $11.33 | 4,388,900 |
December 18 2008 | $10.78 | $11.33 | $10.53 | $11.19 | 3,003,400 |
December 17 2008 | $10.50 | $10.81 | $10.44 | $10.71 | 2,975,000 |
December 16 2008 | $10.65 | $10.86 | $10.57 | $10.76 | 3,309,200 |
December 15 2008 | $10.44 | $10.78 | $10.39 | $10.54 | 2,950,500 |
December 12 2008 | $9.85 | $10.43 | $9.64 | $10.39 | 3,273,900 |
December 11 2008 | $10.23 | $10.66 | $10.09 | $10.19 | 2,215,000 |
December 10 2008 | $9.91 | $10.37 | $9.85 | $10.25 | 2,123,000 |
December 09 2008 | $9.60 | $9.95 | $9.37 | $9.78 | 2,642,300 |
December 08 2008 | $9.99 | $10.04 | $9.61 | $9.64 | 3,139,300 |
December 05 2008 | $9.12 | $9.75 | $8.98 | $9.66 | 3,482,100 |
December 04 2008 | $9.94 | $9.94 | $9.15 | $9.20 | 2,795,500 |
December 03 2008 | $9.92 | $10.25 | $9.67 | $10.06 | 2,155,500 |
December 02 2008 | $10.09 | $10.17 | $9.66 | $9.93 | 1,855,100 |
December 01 2008 | $10.52 | $10.73 | $9.89 | $9.91 | 2,582,100 |
November 28 2008 | $10.63 | $10.82 | $10.50 | $10.78 | 718,200 |
November 26 2008 | $10.42 | $10.89 | $10.31 | $10.83 | 2,195,300 |
November 25 2008 | $10.88 | $11.15 | $10.28 | $10.64 | 2,864,200 |
