| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $28.64 | $30.30 | $27.20 | $28.81 | 69,599,400 |
August 28 2009 | $33.67 | $35.53 | $28.95 | $31.92 | 130,734,900 |
August 27 2009 | $25.64 | $31.80 | $24.95 | $30.40 | 148,878,600 |
August 26 2009 | $21.69 | $24.18 | $21.15 | $23.95 | 27,435,500 |
August 25 2009 | $22.03 | $22.09 | $21.36 | $21.59 | 17,683,500 |
August 24 2009 | $22.24 | $22.53 | $21.38 | $21.51 | 31,050,600 |
August 21 2009 | $21.88 | $22.24 | $20.67 | $20.88 | 49,397,400 |
August 20 2009 | $17.41 | $22.24 | $17.22 | $20.53 | 132,331,700 |
August 19 2009 | $15.28 | $17.48 | $15.19 | $16.93 | 31,899,800 |
August 18 2009 | $15.27 | $15.69 | $15.15 | $15.60 | 10,611,700 |
August 17 2009 | $14.56 | $15.25 | $14.30 | $14.88 | 11,771,600 |
August 14 2009 | $15.79 | $15.79 | $14.95 | $15.49 | 14,340,500 |
August 13 2009 | $16.38 | $16.52 | $15.80 | $15.90 | 11,317,700 |
August 12 2009 | $15.98 | $16.82 | $15.93 | $16.10 | 18,192,800 |
August 11 2009 | $17.83 | $17.92 | $15.46 | $15.84 | 38,862,300 |
August 10 2009 | $18.09 | $19.00 | $17.73 | $18.24 | 49,035,700 |
August 07 2009 | $17.40 | $18.42 | $15.25 | $17.25 | 101,076,800 |
August 06 2009 | $17.08 | $18.68 | $13.54 | $14.32 | 130,982,500 |
August 05 2009 | $8.67 | $14.62 | $8.58 | $13.98 | 134,873,500 |
August 04 2009 | $8.59 | $8.69 | $8.34 | $8.59 | 7,873,400 |
August 03 2009 | $8.45 | $8.74 | $8.24 | $8.64 | 10,051,400 |
