| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $15.40 | $15.40 | $14.82 | $14.87 | 528,400 |
August 28 2008 | $15.08 | $15.73 | $14.94 | $15.52 | 560,400 |
August 27 2008 | $14.72 | $15.20 | $14.66 | $15.09 | 582,000 |
August 26 2008 | $14.73 | $14.90 | $14.48 | $14.67 | 354,400 |
August 25 2008 | $15.23 | $15.23 | $14.28 | $14.70 | 462,400 |
August 22 2008 | $14.69 | $15.48 | $14.54 | $15.30 | 795,400 |
August 21 2008 | $14.66 | $14.88 | $14.37 | $14.64 | 779,600 |
August 20 2008 | $14.93 | $15.12 | $14.57 | $14.87 | 598,800 |
August 19 2008 | $15.21 | $15.63 | $14.61 | $14.82 | 819,800 |
August 18 2008 | $15.98 | $15.98 | $15.20 | $15.33 | 609,000 |
August 15 2008 | $16.02 | $16.21 | $15.55 | $15.97 | 721,200 |
August 14 2008 | $15.51 | $16.08 | $15.46 | $15.94 | 843,800 |
August 13 2008 | $15.66 | $15.86 | $15.40 | $15.78 | 1,158,200 |
August 12 2008 | $15.57 | $15.99 | $15.47 | $15.71 | 925,600 |
August 11 2008 | $15.13 | $15.83 | $15.13 | $15.74 | 1,434,400 |
August 08 2008 | $14.46 | $15.28 | $14.39 | $15.11 | 1,038,200 |
August 07 2008 | $14.65 | $15.22 | $14.39 | $14.49 | 771,600 |
August 06 2008 | $14.58 | $15.13 | $14.34 | $14.81 | 609,000 |
August 05 2008 | $14.43 | $14.67 | $14.19 | $14.56 | 874,400 |
August 04 2008 | $14.44 | $14.58 | $13.67 | $14.27 | 1,095,400 |
August 01 2008 | $14.21 | $14.65 | $13.77 | $14.48 | 1,125,600 |
