| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $20.01 | $20.08 | $19.73 | $19.73 | 50,753,879 |
August 28 2008 | $19.96 | $20.25 | $19.95 | $20.20 | 48,380,699 |
August 27 2008 | $19.77 | $20.09 | $19.61 | $19.92 | 33,976,953 |
August 26 2008 | $19.94 | $20.04 | $19.64 | $19.71 | 44,775,488 |
August 25 2008 | $19.96 | $20.13 | $19.85 | $20.00 | 51,381,727 |
August 22 2008 | $19.69 | $20.16 | $19.68 | $20.13 | 47,930,391 |
August 21 2008 | $19.59 | $19.69 | $19.42 | $19.65 | 43,614,434 |
August 20 2008 | $19.91 | $19.94 | $19.64 | $19.73 | 41,497,113 |
August 19 2008 | $19.91 | $20.06 | $19.71 | $19.75 | 40,338,848 |
August 18 2008 | $20.00 | $20.20 | $19.84 | $19.94 | 38,078,113 |
August 15 2008 | $20.15 | $20.27 | $19.86 | $20.03 | 47,269,000 |
August 14 2008 | $20.03 | $20.36 | $19.85 | $20.10 | 49,735,008 |
August 13 2008 | $20.21 | $20.52 | $19.99 | $20.10 | 51,166,539 |
August 12 2008 | $20.00 | $20.42 | $19.86 | $20.25 | 62,813,551 |
August 11 2008 | $20.06 | $20.45 | $19.92 | $20.09 | 68,750,328 |
August 08 2008 | $19.69 | $20.33 | $19.58 | $20.26 | 80,817,672 |
August 07 2008 | $19.37 | $19.98 | $19.25 | $19.72 | 82,565,719 |
August 06 2008 | $19.25 | $19.56 | $19.00 | $19.46 | 95,549,922 |
August 05 2008 | $18.46 | $18.92 | $18.36 | $18.87 | 84,305,008 |
August 04 2008 | $18.28 | $18.39 | $18.08 | $18.20 | 60,592,480 |
August 01 2008 | $18.66 | $18.69 | $18.05 | $18.32 | 82,735,328 |