| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $28.80 | $30.46 | $27.35 | $28.96 | 69,599,400 |
August 28 2009 | $33.85 | $35.71 | $29.10 | $32.09 | 130,734,900 |
August 27 2009 | $25.78 | $31.97 | $25.08 | $30.57 | 148,878,600 |
August 26 2009 | $21.81 | $24.31 | $21.26 | $24.08 | 27,435,500 |
August 25 2009 | $22.15 | $22.20 | $21.47 | $21.70 | 17,683,500 |
August 24 2009 | $22.36 | $22.65 | $21.49 | $21.63 | 31,050,600 |
August 21 2009 | $21.99 | $22.36 | $20.78 | $20.99 | 49,397,400 |
August 20 2009 | $17.51 | $22.36 | $17.31 | $20.64 | 132,331,700 |
August 19 2009 | $15.36 | $17.57 | $15.27 | $17.02 | 31,899,800 |
August 18 2009 | $15.35 | $15.77 | $15.23 | $15.69 | 10,611,700 |
August 17 2009 | $14.64 | $15.33 | $14.38 | $14.96 | 11,771,600 |
August 14 2009 | $15.87 | $15.87 | $15.03 | $15.57 | 14,340,500 |
August 13 2009 | $16.47 | $16.61 | $15.88 | $15.99 | 11,317,700 |
August 12 2009 | $16.06 | $16.91 | $16.02 | $16.18 | 18,192,800 |
August 11 2009 | $17.92 | $18.02 | $15.54 | $15.92 | 38,862,300 |
August 10 2009 | $18.18 | $19.10 | $17.83 | $18.34 | 49,035,700 |
August 07 2009 | $17.49 | $18.52 | $15.33 | $17.34 | 101,076,800 |
August 06 2009 | $17.17 | $18.78 | $13.61 | $14.39 | 130,982,500 |
August 05 2009 | $8.71 | $14.70 | $8.63 | $14.06 | 134,873,500 |
August 04 2009 | $8.63 | $8.73 | $8.38 | $8.64 | 7,873,400 |
August 03 2009 | $8.49 | $8.78 | $8.29 | $8.69 | 10,051,400 |
