| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.55 | $19.45 | $18.38 | $19.29 | 3,263,691 |
December 30 2008 | $18.16 | $18.55 | $17.65 | $18.55 | 3,707,937 |
December 29 2008 | $17.82 | $18.16 | $17.45 | $17.99 | 3,288,016 |
December 26 2008 | $17.85 | $18.04 | $17.59 | $17.78 | 1,697,380 |
December 24 2008 | $17.53 | $18.01 | $17.37 | $17.88 | 1,748,480 |
December 23 2008 | $18.19 | $18.51 | $17.30 | $17.41 | 6,598,984 |
December 22 2008 | $18.94 | $19.13 | $17.90 | $18.12 | 4,829,293 |
December 19 2008 | $19.85 | $19.93 | $18.54 | $19.02 | 7,674,775 |
December 18 2008 | $20.05 | $20.05 | $19.22 | $19.48 | 5,306,241 |
December 17 2008 | $19.79 | $20.25 | $19.49 | $19.97 | 6,385,622 |
December 16 2008 | $18.87 | $20.01 | $18.87 | $19.96 | 5,796,753 |
December 15 2008 | $18.89 | $19.13 | $17.91 | $18.57 | 4,554,417 |
December 12 2008 | $18.20 | $19.16 | $18.08 | $18.84 | 4,759,985 |
December 11 2008 | $19.57 | $19.68 | $18.62 | $18.77 | 5,571,395 |
December 10 2008 | $19.50 | $19.89 | $19.04 | $19.73 | 4,486,373 |
December 09 2008 | $19.80 | $20.03 | $19.16 | $19.42 | 5,688,817 |
December 08 2008 | $19.45 | $20.61 | $19.29 | $20.05 | 7,419,419 |
December 05 2008 | $17.82 | $19.01 | $17.14 | $18.99 | 6,431,368 |
December 04 2008 | $17.22 | $18.99 | $17.22 | $18.29 | 8,459,727 |
December 03 2008 | $15.96 | $18.03 | $15.85 | $17.79 | 7,109,471 |
December 02 2008 | $15.62 | $16.51 | $15.11 | $16.36 | 5,300,353 |
December 01 2008 | $16.77 | $16.99 | $15.40 | $15.50 | 5,399,141 |
November 28 2008 | $17.35 | $17.53 | $17.04 | $17.41 | 2,293,047 |
November 26 2008 | $15.64 | $17.59 | $15.64 | $17.43 | 6,152,318 |
November 25 2008 | $16.10 | $16.42 | $15.19 | $16.01 | 6,635,468 |
