| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $12.16 | $12.19 | $12.02 | $12.04 | 6,644,400 |
August 28 2008 | $11.90 | $12.23 | $11.88 | $12.16 | 9,265,200 |
August 27 2008 | $11.74 | $11.88 | $11.66 | $11.86 | 9,242,800 |
August 26 2008 | $11.88 | $11.89 | $11.67 | $11.71 | 11,962,400 |
August 25 2008 | $12.05 | $12.17 | $11.81 | $11.86 | 10,201,600 |
August 22 2008 | $12.12 | $12.32 | $12.10 | $12.14 | 9,777,200 |
August 21 2008 | $11.94 | $12.07 | $11.77 | $12.04 | 10,855,200 |
August 20 2008 | $12.14 | $12.20 | $11.94 | $12.05 | 12,656,000 |
August 19 2008 | $12.16 | $12.22 | $12.07 | $12.13 | 7,378,800 |
August 18 2008 | $12.42 | $12.47 | $12.19 | $12.25 | 6,478,400 |
August 15 2008 | $12.32 | $12.49 | $12.30 | $12.38 | 11,118,800 |
August 14 2008 | $12.26 | $12.49 | $12.19 | $12.32 | 10,138,000 |
August 13 2008 | $12.40 | $12.45 | $12.11 | $12.31 | 8,266,400 |
August 12 2008 | $12.46 | $12.60 | $12.24 | $12.34 | 12,808,000 |
August 11 2008 | $12.52 | $12.87 | $12.38 | $12.57 | 13,809,200 |
August 08 2008 | $12.13 | $12.57 | $12.02 | $12.51 | 11,874,800 |
August 07 2008 | $12.24 | $12.24 | $11.93 | $12.09 | 17,508,400 |
August 06 2008 | $12.22 | $12.43 | $12.00 | $12.36 | 18,742,000 |
August 05 2008 | $11.94 | $12.23 | $11.83 | $12.23 | 18,087,600 |
August 04 2008 | $11.84 | $11.96 | $11.68 | $11.88 | 9,850,000 |
August 01 2008 | $11.61 | $11.88 | $11.47 | $11.80 | 12,630,400 |
