| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $17.00 | $17.37 | $16.84 | $17.27 | 11,316,100 |
August 28 2009 | $17.59 | $17.76 | $16.97 | $17.56 | 18,883,100 |
August 27 2009 | $16.43 | $17.43 | $16.29 | $17.18 | 23,579,300 |
August 26 2009 | $16.79 | $16.86 | $16.02 | $16.69 | 32,855,500 |
August 25 2009 | $15.68 | $16.52 | $15.67 | $16.44 | 19,521,700 |
August 24 2009 | $15.46 | $16.24 | $15.19 | $15.30 | 19,496,200 |
August 21 2009 | $14.83 | $15.39 | $14.68 | $14.94 | 15,163,000 |
August 20 2009 | $14.03 | $14.74 | $14.00 | $14.42 | 17,161,100 |
August 19 2009 | $13.53 | $14.06 | $13.53 | $13.90 | 10,451,700 |
August 18 2009 | $13.71 | $14.08 | $13.26 | $14.03 | 10,242,000 |
August 17 2009 | $13.36 | $13.61 | $12.91 | $13.44 | 14,847,300 |
August 14 2009 | $14.26 | $14.31 | $13.87 | $14.15 | 10,912,000 |
August 13 2009 | $14.68 | $14.68 | $13.97 | $14.28 | 21,081,000 |
August 12 2009 | $13.17 | $14.67 | $13.13 | $14.17 | 31,481,300 |
August 11 2009 | $13.38 | $13.50 | $12.75 | $13.23 | 18,114,900 |
August 10 2009 | $14.01 | $14.37 | $13.27 | $13.52 | 18,541,600 |
August 07 2009 | $13.59 | $14.20 | $13.20 | $13.91 | 26,646,000 |
August 06 2009 | $12.50 | $13.68 | $12.50 | $12.94 | 37,328,000 |
August 05 2009 | $12.00 | $12.11 | $11.64 | $11.99 | 25,434,500 |
August 04 2009 | $11.63 | $12.03 | $11.54 | $11.83 | 21,133,500 |
August 03 2009 | $12.41 | $12.44 | $11.74 | $11.87 | 20,195,900 |
