| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $16.75 | $17.80 | $16.73 | $17.63 | 190,727 |
December 30 2008 | $16.71 | $16.89 | $16.09 | $16.72 | 137,726 |
December 29 2008 | $17.37 | $17.37 | $16.14 | $16.43 | 103,894 |
December 26 2008 | $16.72 | $17.40 | $16.49 | $17.33 | 79,685 |
December 24 2008 | $16.23 | $17.07 | $16.23 | $16.59 | 79,121 |
December 23 2008 | $16.19 | $16.74 | $16.01 | $16.32 | 154,224 |
December 22 2008 | $16.74 | $17.35 | $15.18 | $16.13 | 214,111 |
December 19 2008 | $16.91 | $17.94 | $16.53 | $16.72 | 272,989 |
December 18 2008 | $17.35 | $17.58 | $16.23 | $16.44 | 279,975 |
December 17 2008 | $15.80 | $17.76 | $15.67 | $17.14 | 437,653 |
December 16 2008 | $14.67 | $16.11 | $14.40 | $16.05 | 325,186 |
December 15 2008 | $14.78 | $15.06 | $13.97 | $14.34 | 341,611 |
December 12 2008 | $13.03 | $14.74 | $12.83 | $14.63 | 299,031 |
December 11 2008 | $14.15 | $14.69 | $13.02 | $13.62 | 419,205 |
December 10 2008 | $13.85 | $14.96 | $13.70 | $14.45 | 341,608 |
December 09 2008 | $14.33 | $15.29 | $13.60 | $13.73 | 507,203 |
December 08 2008 | $13.74 | $15.06 | $13.74 | $14.77 | 274,440 |
December 05 2008 | $12.38 | $13.67 | $11.94 | $13.64 | 209,196 |
December 04 2008 | $12.97 | $13.63 | $12.28 | $12.61 | 198,429 |
December 03 2008 | $12.35 | $13.38 | $11.95 | $13.19 | 256,900 |
December 02 2008 | $11.98 | $12.79 | $11.75 | $12.72 | 162,584 |
December 01 2008 | $14.11 | $14.27 | $11.75 | $11.80 | 264,722 |
November 28 2008 | $13.71 | $14.52 | $13.23 | $14.52 | 75,418 |
November 26 2008 | $12.53 | $14.12 | $12.13 | $13.91 | 235,996 |
November 25 2008 | $12.59 | $12.92 | $12.02 | $12.80 | 266,107 |