| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $16.21 | $16.47 | $15.86 | $16.26 | 2,973,700 |
December 30 2008 | $16.09 | $16.27 | $15.91 | $16.24 | 3,283,100 |
December 29 2008 | $16.63 | $16.67 | $15.91 | $16.05 | 2,705,500 |
December 26 2008 | $16.95 | $17.35 | $16.48 | $16.64 | 1,669,900 |
December 24 2008 | $16.98 | $17.07 | $16.35 | $16.87 | 898,100 |
December 23 2008 | $17.80 | $18.02 | $16.76 | $16.94 | 4,108,400 |
December 22 2008 | $18.94 | $18.94 | $17.13 | $17.68 | 3,933,100 |
December 19 2008 | $17.72 | $18.85 | $17.40 | $18.63 | 4,956,200 |
December 18 2008 | $17.82 | $18.18 | $17.28 | $17.60 | 3,404,200 |
December 17 2008 | $17.12 | $18.38 | $16.67 | $17.73 | 2,834,100 |
December 16 2008 | $16.79 | $17.51 | $16.48 | $17.45 | 4,969,300 |
December 15 2008 | $17.08 | $17.34 | $16.04 | $16.31 | 2,582,800 |
December 12 2008 | $16.62 | $17.18 | $16.22 | $17.12 | 3,137,500 |
December 11 2008 | $17.46 | $18.37 | $16.87 | $17.12 | 2,138,400 |
December 10 2008 | $18.08 | $18.74 | $17.52 | $18.13 | 1,521,400 |
December 09 2008 | $18.05 | $18.77 | $17.74 | $17.97 | 2,431,700 |
December 08 2008 | $18.36 | $18.90 | $18.22 | $18.75 | 2,735,200 |
December 05 2008 | $16.87 | $18.03 | $15.98 | $17.91 | 2,367,000 |
December 04 2008 | $16.92 | $18.35 | $16.66 | $17.02 | 3,184,100 |
December 03 2008 | $15.97 | $17.45 | $15.76 | $17.37 | 3,091,700 |
December 02 2008 | $14.95 | $16.60 | $14.95 | $16.50 | 3,447,900 |
December 01 2008 | $17.03 | $17.18 | $15.16 | $15.24 | 3,288,200 |
November 28 2008 | $17.20 | $17.58 | $16.33 | $17.57 | 1,552,300 |
November 26 2008 | $15.85 | $17.37 | $15.55 | $17.24 | 3,530,300 |
November 25 2008 | $16.65 | $16.65 | $14.87 | $16.17 | 4,222,800 |