| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $28.46 | $28.83 | $25.13 | $26.78 | 15,302,273 |
September 29 2008 | $30.01 | $30.21 | $27.78 | $27.93 | 7,360,666 |
September 26 2008 | $30.50 | $30.89 | $29.89 | $30.56 | 7,280,647 |
September 25 2008 | $31.56 | $31.89 | $30.76 | $31.28 | 4,807,112 |
September 24 2008 | $31.11 | $31.55 | $30.72 | $31.38 | 2,567,505 |
September 23 2008 | $31.23 | $31.70 | $30.81 | $30.95 | 4,694,999 |
September 22 2008 | $31.93 | $32.24 | $31.12 | $31.17 | 4,366,706 |
September 19 2008 | $31.67 | $32.56 | $30.95 | $32.30 | 10,132,311 |
September 18 2008 | $30.87 | $31.31 | $29.52 | $30.61 | 9,218,845 |
September 17 2008 | $30.30 | $31.40 | $29.98 | $30.34 | 6,656,101 |
September 16 2008 | $29.46 | $30.97 | $29.46 | $30.86 | 5,538,857 |
September 15 2008 | $30.09 | $30.89 | $29.79 | $29.96 | 7,062,902 |