| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $16.92 | $17.29 | $16.77 | $17.20 | 11,316,100 |
August 28 2009 | $17.51 | $17.69 | $16.90 | $17.48 | 18,883,100 |
August 27 2009 | $16.36 | $17.36 | $16.22 | $17.11 | 23,579,300 |
August 26 2009 | $16.72 | $16.79 | $15.95 | $16.61 | 32,855,500 |
August 25 2009 | $15.61 | $16.45 | $15.60 | $16.37 | 19,521,700 |
August 24 2009 | $15.39 | $16.17 | $15.12 | $15.23 | 19,496,200 |
August 21 2009 | $14.76 | $15.33 | $14.62 | $14.88 | 15,163,000 |
August 20 2009 | $13.97 | $14.68 | $13.94 | $14.36 | 17,161,100 |
August 19 2009 | $13.47 | $14.00 | $13.47 | $13.84 | 10,451,700 |
August 18 2009 | $13.66 | $14.02 | $13.21 | $13.97 | 10,242,000 |
August 17 2009 | $13.31 | $13.55 | $12.85 | $13.38 | 14,847,300 |
August 14 2009 | $14.20 | $14.25 | $13.81 | $14.09 | 10,912,000 |
August 13 2009 | $14.62 | $14.62 | $13.91 | $14.22 | 21,081,000 |
August 12 2009 | $13.11 | $14.61 | $13.07 | $14.11 | 31,481,300 |
August 11 2009 | $13.32 | $13.44 | $12.70 | $13.17 | 18,114,900 |
August 10 2009 | $13.95 | $14.31 | $13.21 | $13.46 | 18,541,600 |
August 07 2009 | $13.53 | $14.14 | $13.15 | $13.85 | 26,646,000 |
August 06 2009 | $12.45 | $13.63 | $12.45 | $12.88 | 37,328,000 |
August 05 2009 | $11.95 | $12.06 | $11.59 | $11.94 | 25,434,500 |
August 04 2009 | $11.58 | $11.98 | $11.49 | $11.78 | 21,133,500 |
August 03 2009 | $12.35 | $12.39 | $11.69 | $11.82 | 20,195,900 |