| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $15.78 | $15.78 | $15.47 | $15.48 | 17,841,200 |
August 28 2008 | $15.83 | $15.92 | $15.72 | $15.79 | 20,861,000 |
August 27 2008 | $15.93 | $16.05 | $15.82 | $15.99 | 13,595,400 |
August 26 2008 | $15.92 | $16.02 | $15.80 | $15.91 | 9,461,400 |
August 25 2008 | $16.09 | $16.22 | $15.86 | $15.92 | 12,329,200 |
August 22 2008 | $15.94 | $16.20 | $15.87 | $16.16 | 14,812,600 |
August 21 2008 | $16.11 | $16.12 | $15.82 | $15.90 | 11,670,800 |
August 20 2008 | $16.21 | $16.27 | $16.02 | $16.15 | 11,033,200 |
August 19 2008 | $16.12 | $16.22 | $16.04 | $16.15 | 16,564,200 |
August 18 2008 | $16.37 | $16.45 | $16.03 | $16.15 | 21,137,600 |
August 15 2008 | $16.41 | $16.53 | $16.27 | $16.36 | 23,892,000 |
August 14 2008 | $16.36 | $16.60 | $16.27 | $16.35 | 15,411,800 |
August 13 2008 | $16.22 | $16.48 | $16.17 | $16.41 | 19,036,800 |
August 12 2008 | $16.40 | $16.59 | $16.08 | $16.28 | 16,690,800 |
August 11 2008 | $16.39 | $16.59 | $16.30 | $16.45 | 14,183,600 |
August 08 2008 | $16.05 | $16.50 | $15.96 | $16.47 | 19,658,200 |
August 07 2008 | $16.39 | $16.39 | $16.00 | $16.05 | 19,928,800 |
August 06 2008 | $16.31 | $16.49 | $16.23 | $16.45 | 20,380,000 |
August 05 2008 | $16.08 | $16.35 | $16.06 | $16.32 | 25,483,200 |
August 04 2008 | $15.79 | $16.07 | $15.72 | $16.02 | 22,279,000 |
August 01 2008 | $15.44 | $15.82 | $15.38 | $15.79 | 33,156,000 |
