| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2010 | $17.80 | $18.26 | $17.58 | $17.73 | 28,330,700 |
August 30 2010 | $18.32 | $18.37 | $17.82 | $17.83 | 20,629,200 |
August 27 2010 | $17.76 | $18.40 | $17.32 | $18.34 | 29,214,600 |
August 26 2010 | $18.14 | $18.39 | $17.35 | $17.47 | 32,020,700 |
August 25 2010 | $17.02 | $17.96 | $16.91 | $17.89 | 27,982,500 |
August 24 2010 | $17.64 | $17.72 | $17.06 | $17.20 | 29,306,700 |
August 23 2010 | $18.82 | $18.82 | $18.09 | $18.11 | 20,240,100 |
August 20 2010 | $18.36 | $18.64 | $18.07 | $18.54 | 20,858,400 |
August 19 2010 | $19.02 | $19.02 | $18.33 | $18.55 | 32,842,700 |
August 18 2010 | $18.84 | $19.07 | $18.62 | $18.96 | 34,022,900 |
August 17 2010 | $18.33 | $18.96 | $18.33 | $18.62 | 33,354,400 |
August 16 2010 | $17.72 | $18.07 | $17.66 | $18.06 | 22,248,200 |
August 13 2010 | $17.80 | $18.06 | $17.71 | $17.77 | 26,129,400 |
August 12 2010 | $16.83 | $17.78 | $16.77 | $17.75 | 34,564,100 |
August 11 2010 | $17.22 | $17.33 | $16.75 | $16.85 | 26,699,800 |
August 10 2010 | $17.94 | $18.07 | $17.62 | $17.78 | 24,811,100 |
August 09 2010 | $18.20 | $18.27 | $17.94 | $18.18 | 17,238,700 |
August 06 2010 | $17.62 | $18.07 | $17.56 | $18.03 | 24,547,900 |
August 05 2010 | $18.01 | $18.46 | $17.70 | $17.88 | 31,204,600 |
August 04 2010 | $17.75 | $18.17 | $17.62 | $18.08 | 31,226,600 |
August 03 2010 | $17.31 | $17.72 | $17.05 | $17.60 | 31,722,100 |
August 02 2010 | $17.21 | $17.60 | $17.02 | $17.50 | 31,012,100 |