| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $16.96 | $17.38 | $16.40 | $17.18 | 2,665,287 |
October 30 2008 | $17.20 | $17.54 | $16.31 | $16.59 | 2,852,531 |
October 29 2008 | $18.24 | $18.24 | $16.70 | $16.93 | 3,611,293 |
October 28 2008 | $16.65 | $17.89 | $15.60 | $17.76 | 3,147,804 |
October 27 2008 | $15.20 | $16.75 | $14.88 | $16.07 | 2,785,606 |
October 24 2008 | $14.39 | $15.84 | $14.17 | $15.20 | 4,572,793 |
October 23 2008 | $16.54 | $17.27 | $15.27 | $16.17 | 3,730,224 |
October 22 2008 | $17.65 | $18.22 | $16.52 | $17.03 | 3,171,763 |
October 21 2008 | $17.38 | $18.83 | $17.03 | $18.11 | 2,775,256 |
October 20 2008 | $18.57 | $18.57 | $16.92 | $17.47 | 2,665,844 |
October 17 2008 | $17.29 | $19.26 | $17.29 | $18.26 | 4,188,898 |
October 16 2008 | $18.02 | $18.39 | $15.94 | $18.20 | 4,124,351 |
October 15 2008 | $18.00 | $18.33 | $17.40 | $17.63 | 4,855,879 |
October 14 2008 | $17.77 | $19.12 | $16.24 | $18.53 | 8,185,897 |
October 13 2008 | $17.00 | $17.00 | $14.21 | $15.35 | 4,527,935 |
October 10 2008 | $13.55 | $15.98 | $12.90 | $15.15 | 5,832,476 |
October 09 2008 | $16.82 | $17.02 | $13.31 | $14.15 | 6,719,733 |
October 08 2008 | $17.68 | $18.68 | $16.68 | $16.68 | 2,848,570 |
October 07 2008 | $20.05 | $20.08 | $18.24 | $18.68 | 2,670,492 |
October 06 2008 | $20.66 | $21.35 | $18.94 | $19.77 | 2,224,771 |
October 03 2008 | $22.15 | $23.05 | $20.68 | $20.81 | 2,649,802 |
October 02 2008 | $22.73 | $22.73 | $20.69 | $21.40 | 1,569,690 |
October 01 2008 | $20.99 | $22.84 | $19.40 | $22.23 | 3,797,312 |
