| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.46 | $19.84 | $19.21 | $19.84 | 1,337,310 |
December 30 2008 | $19.84 | $19.97 | $19.21 | $19.71 | 1,111,290 |
December 29 2008 | $20.22 | $20.47 | $19.33 | $19.59 | 1,059,100 |
December 26 2008 | $20.09 | $20.09 | $19.21 | $19.84 | 755,275 |
December 24 2008 | $19.71 | $19.84 | $19.21 | $19.71 | 621,455 |
December 23 2008 | $20.60 | $20.85 | $19.21 | $19.59 | 1,609,495 |
December 22 2008 | $21.48 | $21.61 | $20.35 | $20.35 | 1,404,010 |
December 19 2008 | $21.23 | $21.36 | $20.22 | $20.22 | 2,331,370 |
December 18 2008 | $22.11 | $22.24 | $21.10 | $21.10 | 1,697,005 |
December 17 2008 | $22.11 | $22.37 | $21.61 | $22.11 | 1,370,340 |
December 16 2008 | $22.62 | $22.75 | $21.74 | $22.75 | 2,053,400 |
December 15 2008 | $23.25 | $23.38 | $21.36 | $21.99 | 1,349,575 |
December 12 2008 | $21.48 | $22.75 | $20.98 | $22.75 | 1,937,560 |
December 11 2008 | $22.62 | $22.87 | $21.86 | $21.86 | 2,047,995 |
December 10 2008 | $23.63 | $23.88 | $20.85 | $22.11 | 3,954,600 |
December 09 2008 | $24.26 | $24.89 | $23.50 | $24.39 | 1,923,450 |
December 08 2008 | $25.78 | $26.16 | $24.26 | $24.39 | 2,736,890 |
December 05 2008 | $22.87 | $24.64 | $22.11 | $24.52 | 2,897,240 |
December 04 2008 | $24.26 | $25.40 | $22.87 | $23.25 | 2,639,395 |
December 03 2008 | $23.00 | $26.79 | $22.75 | $25.40 | 4,838,820 |
December 02 2008 | $22.62 | $23.63 | $21.61 | $23.63 | 2,198,980 |
December 01 2008 | $24.77 | $25.27 | $20.85 | $20.85 | 2,787,020 |
November 28 2008 | $25.27 | $25.65 | $24.26 | $25.40 | 1,616,140 |
November 26 2008 | $21.86 | $24.77 | $21.61 | $24.64 | 2,905,260 |
November 25 2008 | $22.37 | $22.49 | $21.10 | $22.37 | 2,439,355 |
