| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.07 | $18.95 | $17.90 | $18.79 | 3,263,691 |
December 30 2008 | $17.69 | $18.07 | $17.19 | $18.07 | 3,707,937 |
December 29 2008 | $17.36 | $17.69 | $17.00 | $17.53 | 3,288,016 |
December 26 2008 | $17.39 | $17.57 | $17.13 | $17.32 | 1,697,380 |
December 24 2008 | $17.08 | $17.54 | $16.92 | $17.41 | 1,748,480 |
December 23 2008 | $17.71 | $18.03 | $16.85 | $16.96 | 6,598,984 |
December 22 2008 | $18.45 | $18.63 | $17.44 | $17.65 | 4,829,293 |
December 19 2008 | $19.33 | $19.42 | $18.06 | $18.52 | 7,674,775 |
December 18 2008 | $19.53 | $19.53 | $18.72 | $18.97 | 5,306,241 |
December 17 2008 | $19.28 | $19.73 | $18.99 | $19.45 | 6,385,622 |
December 16 2008 | $18.38 | $19.49 | $18.38 | $19.44 | 5,796,753 |
December 15 2008 | $18.40 | $18.63 | $17.45 | $18.09 | 4,554,417 |
December 12 2008 | $17.73 | $18.67 | $17.61 | $18.35 | 4,759,985 |
December 11 2008 | $19.06 | $19.17 | $18.14 | $18.28 | 5,571,395 |
December 10 2008 | $18.99 | $19.38 | $18.55 | $19.21 | 4,486,373 |
December 09 2008 | $19.28 | $19.51 | $18.66 | $18.92 | 5,688,817 |
December 08 2008 | $18.95 | $20.08 | $18.79 | $19.53 | 7,419,419 |
December 05 2008 | $17.36 | $18.51 | $16.69 | $18.49 | 6,431,368 |
December 04 2008 | $16.77 | $18.49 | $16.77 | $17.82 | 8,459,727 |
December 03 2008 | $15.54 | $17.56 | $15.43 | $17.32 | 7,109,471 |
December 02 2008 | $15.22 | $16.08 | $14.72 | $15.94 | 5,300,353 |
December 01 2008 | $16.33 | $16.55 | $15.00 | $15.10 | 5,399,141 |
November 28 2008 | $16.90 | $17.08 | $16.60 | $16.96 | 2,293,047 |
November 26 2008 | $15.24 | $17.13 | $15.24 | $16.98 | 6,152,318 |
November 25 2008 | $15.68 | $16.00 | $14.80 | $15.59 | 6,635,468 |
