| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $28.16 | $29.79 | $26.74 | $28.32 | 69,599,400 |
August 28 2009 | $33.11 | $34.93 | $28.46 | $31.39 | 130,734,900 |
August 27 2009 | $25.21 | $31.27 | $24.53 | $29.89 | 148,878,600 |
August 26 2009 | $21.33 | $23.78 | $20.80 | $23.55 | 27,435,500 |
August 25 2009 | $21.66 | $21.71 | $21.00 | $21.23 | 17,683,500 |
August 24 2009 | $21.87 | $22.15 | $21.02 | $21.15 | 31,050,600 |
August 21 2009 | $21.51 | $21.87 | $20.33 | $20.53 | 49,397,400 |
August 20 2009 | $17.12 | $21.87 | $16.93 | $20.18 | 132,331,700 |
August 19 2009 | $15.02 | $17.18 | $14.93 | $16.65 | 31,899,800 |
August 18 2009 | $15.01 | $15.43 | $14.89 | $15.34 | 10,611,700 |
August 17 2009 | $14.32 | $15.00 | $14.06 | $14.63 | 11,771,600 |
August 14 2009 | $15.52 | $15.52 | $14.70 | $15.23 | 14,340,500 |
August 13 2009 | $16.11 | $16.25 | $15.53 | $15.63 | 11,317,700 |
August 12 2009 | $15.71 | $16.54 | $15.67 | $15.83 | 18,192,800 |
August 11 2009 | $17.53 | $17.62 | $15.20 | $15.57 | 38,862,300 |
August 10 2009 | $17.78 | $18.68 | $17.43 | $17.93 | 49,035,700 |
August 07 2009 | $17.10 | $18.11 | $15.00 | $16.96 | 101,076,800 |
August 06 2009 | $16.80 | $18.36 | $13.31 | $14.08 | 130,982,500 |
August 05 2009 | $8.52 | $14.38 | $8.44 | $13.75 | 134,873,500 |
August 04 2009 | $8.44 | $8.54 | $8.20 | $8.45 | 7,873,400 |
August 03 2009 | $8.30 | $8.59 | $8.10 | $8.50 | 10,051,400 |