| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.12 | $19.49 | $18.87 | $19.49 | 1,337,310 |
December 30 2008 | $19.49 | $19.62 | $18.87 | $19.37 | 1,111,290 |
December 29 2008 | $19.86 | $20.11 | $18.99 | $19.24 | 1,059,100 |
December 26 2008 | $19.74 | $19.74 | $18.87 | $19.49 | 755,275 |
December 24 2008 | $19.37 | $19.49 | $18.87 | $19.37 | 621,455 |
December 23 2008 | $20.24 | $20.48 | $18.87 | $19.24 | 1,609,495 |
December 22 2008 | $21.10 | $21.23 | $19.99 | $19.99 | 1,404,010 |
December 19 2008 | $20.86 | $20.98 | $19.86 | $19.86 | 2,331,370 |
December 18 2008 | $21.73 | $21.85 | $20.73 | $20.73 | 1,697,005 |
December 17 2008 | $21.73 | $21.97 | $21.23 | $21.73 | 1,370,340 |
December 16 2008 | $22.22 | $22.35 | $21.35 | $22.35 | 2,053,400 |
December 15 2008 | $22.84 | $22.97 | $20.98 | $21.60 | 1,349,575 |
December 12 2008 | $21.10 | $22.35 | $20.61 | $22.35 | 1,937,560 |
December 11 2008 | $22.22 | $22.47 | $21.48 | $21.48 | 2,047,995 |
December 10 2008 | $23.22 | $23.46 | $20.48 | $21.73 | 3,954,600 |
December 09 2008 | $23.84 | $24.46 | $23.09 | $23.96 | 1,923,450 |
December 08 2008 | $25.33 | $25.70 | $23.84 | $23.96 | 2,736,890 |
December 05 2008 | $22.47 | $24.21 | $21.73 | $24.08 | 2,897,240 |
December 04 2008 | $23.84 | $24.95 | $22.47 | $22.84 | 2,639,395 |
December 03 2008 | $22.59 | $26.32 | $22.35 | $24.95 | 4,838,820 |
December 02 2008 | $22.22 | $23.22 | $21.23 | $23.22 | 2,198,980 |
December 01 2008 | $24.33 | $24.83 | $20.48 | $20.48 | 2,787,020 |
November 28 2008 | $24.83 | $25.20 | $23.84 | $24.95 | 1,616,140 |
November 26 2008 | $21.48 | $24.33 | $21.23 | $24.21 | 2,905,260 |
November 25 2008 | $21.97 | $22.10 | $20.73 | $21.97 | 2,439,355 |