| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2008 | $23.63 | $24.15 | $22.36 | $22.68 | 5,556,300 |
December 12 2008 | $20.91 | $23.37 | $20.19 | $22.71 | 6,869,300 |
December 11 2008 | $23.68 | $25.44 | $21.49 | $22.21 | 8,960,600 |
December 10 2008 | $23.66 | $25.19 | $23.66 | $24.72 | 9,190,500 |
December 09 2008 | $21.20 | $24.26 | $21.20 | $23.01 | 8,836,300 |
December 08 2008 | $20.99 | $22.25 | $20.91 | $21.67 | 6,932,000 |
December 05 2008 | $18.43 | $19.90 | $17.70 | $19.88 | 6,430,200 |
December 04 2008 | $19.09 | $20.17 | $18.49 | $18.95 | 7,158,500 |
December 03 2008 | $18.75 | $20.08 | $18.32 | $19.39 | 10,298,500 |
December 02 2008 | $17.13 | $19.64 | $17.05 | $19.58 | 16,167,500 |
December 01 2008 | $20.83 | $20.83 | $18.20 | $18.31 | 6,599,000 |