| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.93 | $20.19 | $19.65 | $19.74 | 7,886,100 |
December 30 2008 | $19.69 | $20.03 | $19.51 | $19.92 | 8,737,700 |
December 29 2008 | $19.28 | $19.59 | $19.07 | $19.58 | 10,159,000 |
December 26 2008 | $19.32 | $19.48 | $19.17 | $19.27 | 2,911,500 |
December 24 2008 | $19.05 | $19.32 | $18.78 | $19.25 | 2,736,400 |
December 23 2008 | $18.77 | $19.42 | $18.76 | $18.93 | 7,614,700 |
December 22 2008 | $18.77 | $18.94 | $18.56 | $18.89 | 9,734,300 |
December 19 2008 | $19.00 | $19.26 | $18.69 | $18.75 | 23,861,000 |
December 18 2008 | $18.92 | $19.25 | $18.63 | $18.79 | 13,240,600 |
December 17 2008 | $18.14 | $19.18 | $18.14 | $18.83 | 12,391,700 |
December 16 2008 | $18.43 | $18.63 | $17.92 | $18.37 | 16,539,600 |
December 15 2008 | $18.39 | $18.77 | $17.97 | $18.61 | 10,763,100 |
December 12 2008 | $18.25 | $18.68 | $18.01 | $18.53 | 8,789,500 |
December 11 2008 | $18.77 | $19.14 | $18.59 | $18.79 | 10,582,000 |
December 10 2008 | $18.79 | $19.12 | $18.55 | $18.95 | 10,514,500 |
December 09 2008 | $18.72 | $18.99 | $18.71 | $18.80 | 12,248,300 |
December 08 2008 | $19.37 | $19.48 | $18.70 | $19.11 | 10,048,200 |
December 05 2008 | $18.04 | $18.99 | $17.90 | $18.97 | 11,548,000 |
December 04 2008 | $18.45 | $18.79 | $18.10 | $18.30 | 10,659,500 |
December 03 2008 | $17.47 | $18.79 | $17.47 | $18.64 | 9,148,700 |
December 02 2008 | $18.07 | $18.18 | $17.51 | $17.93 | 12,697,300 |
December 01 2008 | $18.32 | $18.65 | $17.64 | $17.77 | 11,708,900 |
November 28 2008 | $18.96 | $19.24 | $18.66 | $18.88 | 4,651,400 |
November 26 2008 | $18.11 | $19.06 | $17.84 | $19.04 | 8,658,000 |
November 25 2008 | $18.94 | $19.40 | $18.10 | $18.45 | 18,246,400 |
