| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $14.96 | $14.96 | $14.39 | $14.44 | 528,400 |
August 28 2008 | $14.65 | $15.28 | $14.51 | $15.07 | 560,400 |
August 27 2008 | $14.30 | $14.76 | $14.24 | $14.65 | 582,000 |
August 26 2008 | $14.30 | $14.47 | $14.06 | $14.25 | 354,400 |
August 25 2008 | $14.79 | $14.79 | $13.87 | $14.28 | 462,400 |
August 22 2008 | $14.27 | $15.03 | $14.13 | $14.86 | 795,400 |
August 21 2008 | $14.24 | $14.46 | $13.96 | $14.22 | 779,600 |
August 20 2008 | $14.50 | $14.68 | $14.15 | $14.44 | 598,800 |
August 19 2008 | $14.77 | $15.18 | $14.19 | $14.39 | 819,800 |
August 18 2008 | $15.52 | $15.52 | $14.76 | $14.89 | 609,000 |
August 15 2008 | $15.56 | $15.75 | $15.10 | $15.51 | 721,200 |
August 14 2008 | $15.06 | $15.61 | $15.01 | $15.48 | 843,800 |
August 13 2008 | $15.21 | $15.41 | $14.96 | $15.33 | 1,158,200 |
August 12 2008 | $15.12 | $15.53 | $15.02 | $15.26 | 925,600 |
August 11 2008 | $14.70 | $15.37 | $14.70 | $15.29 | 1,434,400 |
August 08 2008 | $14.04 | $14.84 | $13.98 | $14.67 | 1,038,200 |
August 07 2008 | $14.23 | $14.78 | $13.98 | $14.08 | 771,600 |
August 06 2008 | $14.16 | $14.70 | $13.93 | $14.38 | 609,000 |
August 05 2008 | $14.02 | $14.25 | $13.78 | $14.14 | 874,400 |
August 04 2008 | $14.02 | $14.16 | $13.28 | $13.86 | 1,095,400 |
August 01 2008 | $13.80 | $14.23 | $13.37 | $14.07 | 1,125,600 |
