| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $15.14 | $15.14 | $14.57 | $14.61 | 528,400 |
August 28 2008 | $14.83 | $15.46 | $14.69 | $15.25 | 560,400 |
August 27 2008 | $14.47 | $14.94 | $14.41 | $14.83 | 582,000 |
August 26 2008 | $14.48 | $14.65 | $14.23 | $14.42 | 354,400 |
August 25 2008 | $14.97 | $14.97 | $14.03 | $14.45 | 462,400 |
August 22 2008 | $14.44 | $15.21 | $14.29 | $15.04 | 795,400 |
August 21 2008 | $14.41 | $14.63 | $14.13 | $14.39 | 779,600 |
August 20 2008 | $14.68 | $14.86 | $14.32 | $14.61 | 598,800 |
August 19 2008 | $14.95 | $15.36 | $14.36 | $14.57 | 819,800 |
August 18 2008 | $15.70 | $15.70 | $14.94 | $15.07 | 609,000 |
August 15 2008 | $15.74 | $15.93 | $15.28 | $15.70 | 721,200 |
August 14 2008 | $15.24 | $15.80 | $15.19 | $15.67 | 843,800 |
August 13 2008 | $15.40 | $15.59 | $15.14 | $15.51 | 1,158,200 |
August 12 2008 | $15.30 | $15.72 | $15.20 | $15.44 | 925,600 |
August 11 2008 | $14.87 | $15.56 | $14.87 | $15.47 | 1,434,400 |
August 08 2008 | $14.21 | $15.02 | $14.15 | $14.85 | 1,038,200 |
August 07 2008 | $14.40 | $14.96 | $14.14 | $14.25 | 771,600 |
August 06 2008 | $14.33 | $14.87 | $14.10 | $14.56 | 609,000 |
August 05 2008 | $14.19 | $14.42 | $13.95 | $14.31 | 874,400 |
August 04 2008 | $14.19 | $14.33 | $13.44 | $14.03 | 1,095,400 |
August 01 2008 | $13.96 | $14.40 | $13.53 | $14.24 | 1,125,600 |
