| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.31 | $14.04 | $13.02 | $14.01 | 533,680 |
December 30 2008 | $12.86 | $13.36 | $12.41 | $13.34 | 354,894 |
December 29 2008 | $13.00 | $13.00 | $12.37 | $12.74 | 342,256 |
December 26 2008 | $13.14 | $13.14 | $12.72 | $13.08 | 386,300 |
December 24 2008 | $13.00 | $13.32 | $13.00 | $13.04 | 194,716 |
December 23 2008 | $13.05 | $13.30 | $12.95 | $12.95 | 645,169 |
December 22 2008 | $13.42 | $13.42 | $12.55 | $12.91 | 417,177 |
December 19 2008 | $13.25 | $13.52 | $13.14 | $13.34 | 902,035 |
December 18 2008 | $12.92 | $13.44 | $12.70 | $12.96 | 553,527 |
December 17 2008 | $12.60 | $13.26 | $12.48 | $13.11 | 660,541 |
December 16 2008 | $12.28 | $12.87 | $11.79 | $12.78 | 770,846 |
December 15 2008 | $12.48 | $12.55 | $11.87 | $12.08 | 585,943 |
December 12 2008 | $12.13 | $12.41 | $11.66 | $12.39 | 701,897 |
December 11 2008 | $13.06 | $13.20 | $11.90 | $12.14 | 556,294 |
December 10 2008 | $12.93 | $13.38 | $12.80 | $13.22 | 601,065 |
December 09 2008 | $13.14 | $13.40 | $12.66 | $12.76 | 602,701 |
December 08 2008 | $13.84 | $14.00 | $13.16 | $13.26 | 940,464 |
December 05 2008 | $13.04 | $13.78 | $12.85 | $13.64 | 976,179 |
December 04 2008 | $13.88 | $14.42 | $13.02 | $13.25 | 762,491 |
December 03 2008 | $13.38 | $14.30 | $13.26 | $14.01 | 613,896 |
December 02 2008 | $13.32 | $13.64 | $12.64 | $13.63 | 578,823 |
December 01 2008 | $13.14 | $13.64 | $13.10 | $13.13 | 507,213 |
November 28 2008 | $12.98 | $13.55 | $12.92 | $13.43 | 123,317 |
November 26 2008 | $12.37 | $13.06 | $12.37 | $12.99 | 663,228 |
November 25 2008 | $11.40 | $12.85 | $10.95 | $12.65 | 616,184 |
