| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.79 | $14.08 | $12.76 | $13.92 | 5,782,610 |
December 30 2008 | $12.73 | $13.14 | $12.51 | $13.07 | 4,993,173 |
December 29 2008 | $12.70 | $12.79 | $12.32 | $12.73 | 2,917,922 |
December 26 2008 | $12.44 | $12.76 | $12.35 | $12.73 | 1,723,834 |
December 24 2008 | $12.66 | $12.88 | $12.38 | $12.38 | 1,490,167 |
December 23 2008 | $13.29 | $13.29 | $12.54 | $12.66 | 3,734,323 |
December 22 2008 | $13.95 | $13.95 | $12.82 | $12.92 | 5,376,228 |
December 19 2008 | $13.29 | $14.11 | $13.26 | $13.98 | 5,741,323 |
December 18 2008 | $13.70 | $14.02 | $13.20 | $13.29 | 3,775,263 |
December 17 2008 | $13.26 | $14.17 | $12.98 | $13.86 | 8,554,137 |
December 16 2008 | $13.23 | $13.86 | $13.17 | $13.86 | 6,140,952 |
December 15 2008 | $13.17 | $13.51 | $12.82 | $13.10 | 4,240,272 |
December 12 2008 | $12.26 | $13.26 | $12.10 | $13.17 | 5,125,269 |
December 11 2008 | $13.07 | $13.58 | $12.73 | $12.88 | 4,736,030 |
December 10 2008 | $12.79 | $13.26 | $12.79 | $13.10 | 3,142,536 |
December 09 2008 | $13.10 | $13.51 | $12.82 | $12.89 | 3,706,716 |
December 08 2008 | $13.38 | $13.91 | $12.79 | $13.66 | 5,484,848 |
December 05 2008 | $12.86 | $13.63 | $12.58 | $13.54 | 5,646,011 |
December 04 2008 | $13.20 | $13.88 | $12.95 | $13.41 | 6,034,904 |
December 03 2008 | $12.64 | $13.66 | $12.51 | $13.57 | 6,700,903 |
December 02 2008 | $13.88 | $13.94 | $12.64 | $13.26 | 5,700,383 |
December 01 2008 | $13.17 | $13.57 | $12.45 | $12.76 | 7,160,074 |
November 28 2008 | $12.82 | $13.76 | $12.67 | $13.38 | 3,150,872 |
November 26 2008 | $12.30 | $13.13 | $11.61 | $12.89 | 6,169,746 |
November 25 2008 | $11.33 | $12.70 | $10.96 | $12.39 | 10,732,022 |