| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $18.26 | $18.47 | $18.06 | $18.32 | 49,597,152 |
August 28 2009 | $18.64 | $18.95 | $18.29 | $18.35 | 55,807,969 |
August 27 2009 | $18.14 | $18.42 | $18.06 | $18.35 | 45,495,602 |
August 26 2009 | $18.28 | $18.40 | $18.15 | $18.25 | 41,079,000 |
August 25 2009 | $18.29 | $18.45 | $18.18 | $18.32 | 43,980,207 |
August 24 2009 | $18.14 | $18.38 | $18.05 | $18.32 | 54,180,887 |
August 21 2009 | $17.79 | $18.15 | $17.67 | $18.14 | 69,018,922 |
August 20 2009 | $17.54 | $17.74 | $17.50 | $17.59 | 39,508,121 |
August 19 2009 | $17.28 | $17.63 | $17.28 | $17.58 | 41,827,422 |
August 18 2009 | $17.31 | $17.58 | $17.30 | $17.53 | 38,878,898 |
August 17 2009 | $17.24 | $17.44 | $17.17 | $17.19 | 42,482,887 |
August 14 2009 | $17.46 | $17.59 | $17.38 | $17.51 | 46,331,961 |
August 13 2009 | $17.47 | $17.63 | $17.30 | $17.46 | 38,955,809 |
August 12 2009 | $17.10 | $17.67 | $17.02 | $17.39 | 61,972,281 |
August 11 2009 | $17.24 | $17.30 | $17.04 | $17.10 | 33,620,090 |
August 10 2009 | $17.34 | $17.41 | $17.22 | $17.31 | 35,268,301 |
August 07 2009 | $17.56 | $17.61 | $17.37 | $17.41 | 46,174,328 |
August 06 2009 | $17.69 | $17.73 | $17.20 | $17.34 | 59,694,621 |
August 05 2009 | $17.62 | $17.92 | $17.58 | $17.60 | 53,310,238 |
August 04 2009 | $17.50 | $17.58 | $17.39 | $17.57 | 49,218,230 |
August 03 2009 | $17.61 | $17.64 | $17.37 | $17.61 | 46,902,840 |
