| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $17.42 | $17.93 | $17.37 | $17.80 | 4,652,700 |
December 30 2008 | $17.17 | $17.45 | $17.13 | $17.45 | 5,362,300 |
December 29 2008 | $17.14 | $17.34 | $16.92 | $17.25 | 5,528,800 |
December 26 2008 | $16.82 | $16.95 | $16.76 | $16.92 | 1,917,400 |
December 24 2008 | $16.90 | $16.90 | $16.71 | $16.82 | 1,840,000 |
December 23 2008 | $17.32 | $17.38 | $16.90 | $17.05 | 3,977,200 |
December 22 2008 | $17.41 | $17.41 | $16.85 | $17.09 | 5,420,800 |
December 19 2008 | $17.12 | $17.62 | $17.09 | $17.18 | 6,866,800 |
December 18 2008 | $18.44 | $18.68 | $17.52 | $17.69 | 8,384,600 |
December 17 2008 | $18.83 | $19.07 | $18.59 | $18.88 | 8,397,600 |
December 16 2008 | $18.25 | $18.81 | $18.17 | $18.79 | 7,697,100 |
December 15 2008 | $18.31 | $18.42 | $17.86 | $18.18 | 6,299,800 |
December 12 2008 | $17.43 | $18.04 | $17.33 | $17.91 | 7,165,200 |
December 11 2008 | $18.01 | $18.56 | $17.78 | $17.95 | 8,050,600 |
December 10 2008 | $17.62 | $17.78 | $17.29 | $17.58 | 7,289,700 |
December 09 2008 | $17.42 | $17.97 | $17.26 | $17.45 | 5,459,000 |
December 08 2008 | $16.87 | $17.70 | $16.78 | $17.50 | 11,796,200 |
December 05 2008 | $16.21 | $16.69 | $15.82 | $16.57 | 10,741,300 |
December 04 2008 | $16.78 | $17.35 | $16.38 | $16.50 | 8,969,400 |
December 03 2008 | $16.62 | $17.32 | $16.59 | $17.26 | 7,593,100 |
December 02 2008 | $17.40 | $17.62 | $16.97 | $17.47 | 7,955,500 |
December 01 2008 | $17.50 | $17.56 | $16.56 | $16.59 | 8,130,100 |
November 28 2008 | $18.39 | $18.54 | $18.16 | $18.54 | 2,547,000 |
November 26 2008 | $17.45 | $18.44 | $17.36 | $18.42 | 6,094,000 |
November 25 2008 | $18.56 | $18.65 | $17.81 | $18.05 | 11,096,000 |