| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.33 | $14.87 | $14.32 | $14.76 | 6,572,553 |
December 30 2008 | $14.25 | $14.33 | $14.10 | $14.32 | 5,945,917 |
December 29 2008 | $14.23 | $14.42 | $14.02 | $14.15 | 6,570,760 |
December 26 2008 | $14.46 | $14.52 | $14.13 | $14.25 | 2,461,474 |
December 24 2008 | $14.45 | $14.52 | $14.30 | $14.42 | 1,960,341 |
December 23 2008 | $15.01 | $15.05 | $14.26 | $14.41 | 6,196,341 |
December 22 2008 | $14.96 | $15.17 | $14.55 | $14.95 | 9,989,000 |
December 19 2008 | $15.90 | $15.90 | $15.21 | $15.60 | 12,499,520 |
December 18 2008 | $15.48 | $15.67 | $15.20 | $15.40 | 6,923,462 |
December 17 2008 | $15.60 | $15.79 | $15.29 | $15.39 | 8,026,575 |
December 16 2008 | $15.54 | $15.88 | $15.15 | $15.84 | 8,361,416 |
December 15 2008 | $15.71 | $15.76 | $15.26 | $15.42 | 5,384,471 |
December 12 2008 | $15.56 | $15.72 | $15.16 | $15.65 | 6,476,229 |
December 11 2008 | $15.76 | $16.16 | $15.60 | $15.68 | 5,937,598 |
December 10 2008 | $15.61 | $15.85 | $15.48 | $15.76 | 4,688,476 |
December 09 2008 | $15.65 | $15.94 | $15.39 | $15.51 | 8,402,524 |
December 08 2008 | $15.97 | $15.98 | $15.41 | $15.75 | 9,898,325 |
December 05 2008 | $14.43 | $15.56 | $14.18 | $15.52 | 10,509,740 |
December 04 2008 | $14.21 | $14.90 | $14.14 | $14.64 | 8,774,662 |
December 03 2008 | $13.76 | $14.51 | $13.76 | $14.37 | 8,633,642 |
December 02 2008 | $13.75 | $14.31 | $13.62 | $14.15 | 7,899,227 |
December 01 2008 | $14.65 | $14.65 | $13.74 | $13.80 | 7,028,116 |
November 28 2008 | $14.61 | $14.90 | $14.61 | $14.80 | 2,564,404 |
November 26 2008 | $14.06 | $14.75 | $13.90 | $14.70 | 6,654,005 |
November 25 2008 | $14.77 | $14.94 | $13.84 | $14.25 | 9,826,609 |
