| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $16.75 | $17.17 | $16.20 | $16.97 | 2,665,287 |
October 30 2008 | $16.99 | $17.32 | $16.10 | $16.39 | 2,852,531 |
October 29 2008 | $18.02 | $18.02 | $16.49 | $16.72 | 3,611,293 |
October 28 2008 | $16.45 | $17.67 | $15.41 | $17.54 | 3,147,804 |
October 27 2008 | $15.01 | $16.55 | $14.70 | $15.87 | 2,785,606 |
October 24 2008 | $14.21 | $15.65 | $13.99 | $15.02 | 4,572,793 |
October 23 2008 | $16.33 | $17.06 | $15.08 | $15.97 | 3,730,224 |
October 22 2008 | $17.43 | $18.00 | $16.31 | $16.82 | 3,171,763 |
October 21 2008 | $17.16 | $18.60 | $16.82 | $17.88 | 2,775,256 |
October 20 2008 | $18.34 | $18.34 | $16.71 | $17.25 | 2,665,844 |
October 17 2008 | $17.08 | $19.02 | $17.08 | $18.04 | 4,188,898 |
October 16 2008 | $17.80 | $18.16 | $15.74 | $17.97 | 4,124,351 |
October 15 2008 | $17.78 | $18.10 | $17.18 | $17.41 | 4,855,879 |
October 14 2008 | $17.56 | $18.88 | $16.04 | $18.30 | 8,185,897 |
October 13 2008 | $16.79 | $16.79 | $14.04 | $15.16 | 4,527,935 |
October 10 2008 | $13.38 | $15.78 | $12.75 | $14.97 | 5,832,476 |
October 09 2008 | $16.61 | $16.81 | $13.15 | $13.98 | 6,719,733 |
October 08 2008 | $17.46 | $18.45 | $16.47 | $16.47 | 2,848,570 |
October 07 2008 | $19.81 | $19.83 | $18.01 | $18.45 | 2,670,492 |
October 06 2008 | $20.41 | $21.09 | $18.71 | $19.53 | 2,224,771 |
October 03 2008 | $21.88 | $22.77 | $20.42 | $20.56 | 2,649,802 |
October 02 2008 | $22.45 | $22.45 | $20.43 | $21.14 | 1,569,690 |
October 01 2008 | $20.74 | $22.56 | $19.16 | $21.96 | 3,797,312 |
