| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $20.80 | $20.99 | $20.14 | $20.45 | 5,584,600 |
December 30 2008 | $19.85 | $20.84 | $19.80 | $20.79 | 5,886,600 |
December 29 2008 | $20.30 | $20.30 | $19.28 | $19.66 | 5,507,900 |
December 26 2008 | $20.05 | $20.35 | $19.98 | $20.22 | 2,108,200 |
December 24 2008 | $20.11 | $20.35 | $19.59 | $19.95 | 1,965,700 |
December 23 2008 | $19.93 | $20.45 | $19.77 | $19.97 | 5,888,900 |
December 22 2008 | $20.35 | $20.62 | $19.22 | $19.79 | 8,160,500 |
December 19 2008 | $19.23 | $20.69 | $19.16 | $20.36 | 17,398,000 |
December 18 2008 | $18.57 | $19.28 | $18.21 | $19.15 | 10,148,800 |
December 17 2008 | $18.42 | $19.09 | $18.19 | $18.37 | 8,141,000 |
December 16 2008 | $17.73 | $19.13 | $17.30 | $18.72 | 11,878,600 |
December 15 2008 | $18.18 | $18.82 | $18.03 | $18.28 | 10,733,200 |
December 12 2008 | $17.54 | $18.33 | $17.33 | $18.09 | 8,309,400 |
December 11 2008 | $16.38 | $18.42 | $16.30 | $18.06 | 13,822,100 |
December 10 2008 | $16.14 | $16.76 | $16.06 | $16.58 | 7,030,600 |
December 09 2008 | $16.32 | $17.05 | $15.52 | $15.97 | 8,246,400 |
December 08 2008 | $16.90 | $16.98 | $16.05 | $16.49 | 7,721,800 |
December 05 2008 | $15.00 | $16.58 | $14.78 | $16.46 | 8,246,800 |
December 04 2008 | $15.40 | $16.04 | $15.01 | $15.30 | 7,406,500 |
December 03 2008 | $15.25 | $15.78 | $14.64 | $15.67 | 8,016,700 |
December 02 2008 | $15.76 | $16.31 | $14.80 | $15.62 | 8,941,500 |
December 01 2008 | $16.66 | $17.25 | $15.40 | $15.47 | 11,531,800 |
November 28 2008 | $16.00 | $16.43 | $15.95 | $16.15 | 3,549,700 |
November 26 2008 | $15.32 | $16.27 | $15.16 | $16.13 | 9,609,700 |
November 25 2008 | $15.06 | $16.13 | $14.95 | $15.93 | 13,391,300 |