| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2008 | $19.22 | $19.44 | $18.37 | $18.91 | 8,983,441 |
October 29 2008 | $18.49 | $19.54 | $17.86 | $18.82 | 11,207,345 |
October 28 2008 | $17.80 | $18.49 | $17.17 | $18.39 | 15,775,638 |
October 27 2008 | $17.23 | $18.27 | $17.12 | $17.22 | 10,863,194 |
October 24 2008 | $17.25 | $18.88 | $17.16 | $17.63 | 19,809,995 |
October 23 2008 | $19.34 | $19.68 | $18.35 | $19.30 | 10,172,874 |
October 22 2008 | $19.45 | $19.89 | $18.73 | $19.23 | 9,209,404 |
October 21 2008 | $21.04 | $21.33 | $20.00 | $20.02 | 9,990,669 |
October 20 2008 | $21.50 | $21.71 | $20.76 | $21.57 | 7,955,684 |
October 17 2008 | $21.54 | $22.22 | $19.24 | $21.01 | 32,520,497 |
October 16 2008 | $21.70 | $23.89 | $20.71 | $23.87 | 17,428,194 |