| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $8.99 | $9.00 | $8.82 | $8.98 | 22,988,600 |
August 28 2009 | $9.38 | $9.43 | $9.14 | $9.27 | 24,981,600 |
August 27 2009 | $8.99 | $9.25 | $8.80 | $9.21 | 25,459,500 |
August 26 2009 | $9.10 | $9.11 | $8.77 | $9.04 | 33,102,700 |
August 25 2009 | $9.13 | $9.29 | $9.01 | $9.08 | 25,593,600 |
August 24 2009 | $9.24 | $9.40 | $8.84 | $8.93 | 44,226,700 |
August 21 2009 | $8.69 | $9.02 | $8.69 | $8.81 | 50,080,700 |
August 20 2009 | $8.16 | $8.48 | $8.16 | $8.31 | 27,619,400 |
August 19 2009 | $7.78 | $8.23 | $7.76 | $8.03 | 27,457,000 |
August 18 2009 | $7.88 | $8.21 | $7.88 | $8.12 | 28,875,600 |
August 17 2009 | $7.63 | $7.92 | $7.57 | $7.73 | 35,111,600 |
August 14 2009 | $8.65 | $8.69 | $8.10 | $8.39 | 58,238,600 |
August 13 2009 | $8.04 | $8.82 | $7.72 | $8.69 | 77,940,400 |
August 12 2009 | $7.32 | $7.90 | $7.29 | $7.74 | 42,429,800 |
August 11 2009 | $7.53 | $7.57 | $7.06 | $7.31 | 33,263,000 |
August 10 2009 | $7.99 | $8.29 | $7.58 | $7.72 | 48,405,900 |
August 07 2009 | $7.35 | $8.07 | $7.18 | $7.89 | 58,333,000 |
August 06 2009 | $7.21 | $7.49 | $6.93 | $7.01 | 50,982,400 |
August 05 2009 | $7.01 | $7.24 | $6.87 | $7.04 | 41,712,000 |
August 04 2009 | $6.40 | $7.14 | $6.36 | $6.87 | 60,585,800 |
August 03 2009 | $6.13 | $6.38 | $6.11 | $6.34 | 40,867,400 |