| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $18.22 | $18.43 | $18.01 | $18.28 | 49,597,152 |
August 28 2009 | $18.59 | $18.90 | $18.25 | $18.30 | 55,807,969 |
August 27 2009 | $18.10 | $18.38 | $18.02 | $18.31 | 45,495,602 |
August 26 2009 | $18.24 | $18.36 | $18.11 | $18.21 | 41,079,000 |
August 25 2009 | $18.24 | $18.41 | $18.14 | $18.27 | 43,980,207 |
August 24 2009 | $18.10 | $18.34 | $18.01 | $18.27 | 54,180,887 |
August 21 2009 | $17.75 | $18.11 | $17.63 | $18.10 | 69,018,922 |
August 20 2009 | $17.50 | $17.70 | $17.46 | $17.55 | 39,508,121 |
August 19 2009 | $17.24 | $17.59 | $17.24 | $17.54 | 41,827,422 |
August 18 2009 | $17.27 | $17.54 | $17.26 | $17.49 | 38,878,898 |
August 17 2009 | $17.20 | $17.40 | $17.13 | $17.15 | 42,482,887 |
August 14 2009 | $17.42 | $17.55 | $17.34 | $17.47 | 46,331,961 |
August 13 2009 | $17.43 | $17.59 | $17.26 | $17.42 | 38,955,809 |
August 12 2009 | $17.06 | $17.63 | $16.98 | $17.35 | 61,972,281 |
August 11 2009 | $17.20 | $17.26 | $17.00 | $17.06 | 33,620,090 |
August 10 2009 | $17.30 | $17.37 | $17.18 | $17.27 | 35,268,301 |
August 07 2009 | $17.52 | $17.57 | $17.33 | $17.38 | 46,174,328 |
August 06 2009 | $17.65 | $17.68 | $17.16 | $17.30 | 59,694,621 |
August 05 2009 | $17.58 | $17.88 | $17.54 | $17.56 | 53,310,238 |
August 04 2009 | $17.46 | $17.54 | $17.35 | $17.53 | 49,218,230 |
August 03 2009 | $17.57 | $17.60 | $17.33 | $17.57 | 46,902,840 |