| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.34 | $13.80 | $13.28 | $13.63 | 17,429,248 |
December 30 2008 | $13.41 | $13.45 | $13.14 | $13.36 | 13,481,979 |
December 29 2008 | $13.41 | $13.44 | $13.10 | $13.32 | 10,837,530 |
December 26 2008 | $13.25 | $13.39 | $13.22 | $13.34 | 5,192,725 |
December 24 2008 | $13.22 | $13.40 | $13.17 | $13.21 | 4,411,396 |
December 23 2008 | $13.49 | $13.58 | $13.13 | $13.18 | 13,444,341 |
December 22 2008 | $13.43 | $13.64 | $13.12 | $13.43 | 16,366,329 |
December 19 2008 | $13.54 | $13.83 | $13.33 | $13.34 | 29,576,314 |
December 18 2008 | $13.76 | $13.82 | $13.24 | $13.39 | 20,496,775 |
December 17 2008 | $13.38 | $13.91 | $13.29 | $13.69 | 19,395,152 |
December 16 2008 | $13.17 | $13.79 | $12.96 | $13.47 | 30,786,586 |
December 15 2008 | $13.24 | $13.33 | $12.74 | $12.98 | 22,095,365 |
December 12 2008 | $12.76 | $13.37 | $12.76 | $13.19 | 21,908,243 |
December 11 2008 | $13.08 | $13.45 | $12.94 | $13.05 | 23,501,075 |
December 10 2008 | $13.62 | $13.70 | $13.13 | $13.16 | 28,329,472 |
December 09 2008 | $13.67 | $13.77 | $13.29 | $13.41 | 24,560,262 |
December 08 2008 | $13.67 | $14.03 | $13.51 | $13.76 | 26,441,509 |
December 05 2008 | $12.81 | $13.41 | $12.45 | $13.34 | 21,366,601 |
December 04 2008 | $13.16 | $13.47 | $12.71 | $12.92 | 20,631,972 |
December 03 2008 | $12.63 | $13.43 | $12.54 | $13.34 | 26,331,901 |
December 02 2008 | $12.54 | $13.02 | $12.40 | $12.92 | 23,220,658 |
December 01 2008 | $12.92 | $12.93 | $12.26 | $12.33 | 21,788,186 |
November 28 2008 | $13.06 | $13.27 | $12.92 | $13.13 | 8,127,188 |
November 26 2008 | $11.99 | $13.22 | $11.94 | $13.08 | 26,568,816 |
November 25 2008 | $12.16 | $12.46 | $11.91 | $12.29 | 22,324,603 |
