| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $18.74 | $19.79 | $18.74 | $19.76 | 5,363,619 |
October 30 2008 | $19.35 | $19.39 | $18.23 | $18.93 | 3,887,174 |
October 29 2008 | $19.70 | $19.98 | $18.47 | $18.72 | 6,717,229 |
October 28 2008 | $18.43 | $19.90 | $17.54 | $19.84 | 7,375,759 |
October 27 2008 | $17.21 | $18.88 | $17.17 | $17.75 | 7,161,864 |
October 24 2008 | $15.51 | $18.18 | $15.34 | $17.78 | 9,033,708 |
October 23 2008 | $17.54 | $17.60 | $15.73 | $16.66 | 6,639,853 |
October 22 2008 | $17.64 | $18.09 | $16.82 | $17.12 | 6,117,929 |
October 21 2008 | $18.14 | $18.70 | $17.96 | $18.04 | 4,552,811 |
October 20 2008 | $18.74 | $18.74 | $17.68 | $18.52 | 4,784,041 |
October 17 2008 | $17.96 | $19.65 | $17.32 | $18.49 | 9,386,648 |
October 16 2008 | $17.59 | $18.62 | $16.68 | $18.34 | 10,437,480 |
October 15 2008 | $18.54 | $19.15 | $17.59 | $17.73 | 8,982,995 |
October 14 2008 | $18.76 | $20.10 | $18.24 | $18.71 | 14,176,020 |
October 13 2008 | $18.49 | $18.49 | $16.11 | $17.21 | 10,112,620 |
October 10 2008 | $14.74 | $17.71 | $14.41 | $16.56 | 13,871,190 |
October 09 2008 | $18.22 | $18.22 | $15.23 | $15.36 | 17,397,119 |
October 08 2008 | $18.08 | $20.12 | $17.36 | $17.95 | 7,309,824 |
October 07 2008 | $19.45 | $19.74 | $17.94 | $18.43 | 7,754,860 |
October 06 2008 | $19.44 | $20.26 | $18.44 | $19.36 | 7,987,259 |
October 03 2008 | $21.58 | $21.75 | $19.67 | $19.67 | 5,353,938 |
October 02 2008 | $21.43 | $21.70 | $19.74 | $20.42 | 4,263,526 |
October 01 2008 | $20.39 | $21.66 | $19.80 | $21.39 | 6,268,052 |
