| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $9.40 | $9.50 | $9.04 | $9.24 | 3,258,100 |
August 28 2009 | $9.63 | $9.94 | $9.28 | $9.51 | 2,945,700 |
August 27 2009 | $10.19 | $10.21 | $9.43 | $9.56 | 5,470,100 |
August 26 2009 | $10.65 | $10.82 | $10.17 | $10.19 | 2,499,200 |
August 25 2009 | $10.70 | $10.95 | $10.33 | $10.70 | 2,578,000 |
August 24 2009 | $11.05 | $11.38 | $10.53 | $10.61 | 3,210,900 |
August 21 2009 | $11.09 | $11.24 | $10.69 | $10.99 | 3,133,000 |
August 20 2009 | $9.70 | $11.10 | $9.66 | $10.94 | 4,889,800 |
August 19 2009 | $9.27 | $10.04 | $9.24 | $9.58 | 2,849,000 |
August 18 2009 | $9.33 | $9.58 | $9.05 | $9.43 | 3,212,700 |
August 17 2009 | $9.46 | $9.49 | $8.58 | $9.40 | 5,087,800 |
August 14 2009 | $10.06 | $10.21 | $9.71 | $10.08 | 3,837,000 |
August 13 2009 | $9.97 | $10.19 | $9.69 | $10.10 | 3,457,600 |
August 12 2009 | $9.62 | $10.30 | $9.61 | $9.89 | 3,733,900 |
August 11 2009 | $9.77 | $9.91 | $9.19 | $9.64 | 3,904,000 |
August 10 2009 | $9.05 | $10.07 | $8.98 | $9.95 | 8,374,400 |
August 07 2009 | $8.92 | $9.19 | $8.74 | $9.12 | 3,047,800 |
August 06 2009 | $9.12 | $9.26 | $8.55 | $8.77 | 3,327,800 |
August 05 2009 | $8.64 | $9.21 | $8.62 | $8.92 | 3,581,400 |
August 04 2009 | $8.29 | $8.55 | $8.29 | $8.49 | 1,892,900 |
August 03 2009 | $8.37 | $8.56 | $8.19 | $8.40 | 2,919,300 |