| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $17.85 | $19.95 | $17.51 | $19.22 | 577,500 |
October 30 2008 | $17.87 | $18.48 | $17.20 | $18.06 | 424,500 |
October 29 2008 | $16.72 | $18.07 | $16.02 | $17.36 | 685,000 |
October 28 2008 | $15.76 | $16.68 | $14.59 | $16.68 | 695,900 |
October 27 2008 | $15.89 | $16.10 | $15.09 | $15.39 | 613,700 |
October 24 2008 | $16.62 | $17.24 | $16.08 | $16.08 | 662,300 |
October 23 2008 | $18.61 | $19.06 | $17.13 | $17.62 | 591,300 |
October 22 2008 | $18.64 | $19.86 | $18.14 | $18.61 | 312,000 |
October 21 2008 | $19.03 | $19.89 | $18.33 | $19.17 | 340,400 |
October 20 2008 | $19.09 | $19.42 | $18.42 | $19.32 | 488,700 |
October 17 2008 | $18.48 | $19.79 | $17.78 | $18.67 | 561,700 |
October 16 2008 | $17.15 | $19.22 | $16.63 | $19.21 | 915,900 |
October 15 2008 | $18.94 | $19.12 | $17.03 | $17.04 | 426,800 |
October 14 2008 | $20.34 | $20.34 | $18.49 | $19.17 | 460,100 |
October 13 2008 | $17.62 | $19.52 | $15.92 | $19.51 | 644,500 |
October 10 2008 | $16.28 | $17.42 | $14.38 | $17.07 | 1,461,500 |
October 09 2008 | $19.06 | $19.62 | $16.71 | $16.80 | 593,500 |
October 08 2008 | $18.09 | $19.69 | $17.83 | $18.86 | 800,200 |
October 07 2008 | $20.08 | $20.74 | $18.66 | $18.84 | 563,300 |
October 06 2008 | $20.41 | $20.43 | $18.01 | $19.76 | 895,100 |
October 03 2008 | $21.88 | $22.04 | $20.61 | $20.87 | 672,900 |
October 02 2008 | $22.51 | $22.56 | $21.08 | $21.27 | 410,400 |
October 01 2008 | $21.50 | $22.72 | $21.13 | $22.72 | 491,900 |
