| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $17.09 | $18.22 | $16.83 | $18.07 | 2,521,780 |
December 30 2008 | $16.33 | $16.96 | $16.02 | $16.87 | 2,027,697 |
December 29 2008 | $16.55 | $16.82 | $15.67 | $16.01 | 970,018 |
December 26 2008 | $16.41 | $16.77 | $16.26 | $16.45 | 778,386 |
December 24 2008 | $16.47 | $16.79 | $15.60 | $16.29 | 1,002,309 |
December 23 2008 | $16.59 | $16.96 | $15.53 | $16.07 | 3,790,891 |
December 22 2008 | $18.33 | $18.51 | $16.48 | $16.63 | 3,603,206 |
December 19 2008 | $19.46 | $19.57 | $18.03 | $18.39 | 3,638,192 |
December 18 2008 | $19.12 | $20.17 | $18.90 | $19.15 | 1,778,429 |
December 17 2008 | $19.65 | $20.02 | $19.02 | $19.46 | 2,071,433 |
December 16 2008 | $18.39 | $19.94 | $18.22 | $19.94 | 3,077,923 |
December 15 2008 | $18.30 | $18.84 | $17.15 | $17.94 | 3,817,697 |
December 12 2008 | $19.26 | $19.71 | $18.64 | $18.95 | 3,594,999 |
December 11 2008 | $20.31 | $21.36 | $19.60 | $19.86 | 1,547,668 |
December 10 2008 | $21.28 | $21.28 | $20.21 | $20.89 | 1,436,154 |
December 09 2008 | $21.06 | $21.64 | $20.33 | $20.51 | 2,550,916 |
December 08 2008 | $22.93 | $23.13 | $20.00 | $21.45 | 2,922,003 |
December 05 2008 | $20.44 | $22.21 | $20.16 | $22.13 | 3,298,549 |
December 04 2008 | $19.34 | $22.47 | $19.28 | $20.89 | 3,210,053 |
December 03 2008 | $18.49 | $20.25 | $18.06 | $20.01 | 2,747,016 |
December 02 2008 | $19.62 | $19.82 | $18.31 | $19.06 | 3,067,734 |
December 01 2008 | $23.00 | $23.00 | $19.08 | $19.10 | 2,240,649 |
November 28 2008 | $23.41 | $23.55 | $22.53 | $23.51 | 758,175 |
November 26 2008 | $22.14 | $23.21 | $21.28 | $22.96 | 1,526,594 |
November 25 2008 | $23.10 | $23.52 | $20.33 | $22.72 | 2,971,597 |
