| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2008 | $18.04 | $18.53 | $17.92 | $18.16 | 382,070 |
September 30 2008 | $18.14 | $18.24 | $17.76 | $18.11 | 589,611 |
September 29 2008 | $18.24 | $18.66 | $17.70 | $17.82 | 603,985 |
September 26 2008 | $18.39 | $19.05 | $18.31 | $18.40 | 332,975 |
September 25 2008 | $18.83 | $19.20 | $18.53 | $18.67 | 394,974 |
September 24 2008 | $19.22 | $19.40 | $18.55 | $18.79 | 239,677 |
September 23 2008 | $19.19 | $19.41 | $18.80 | $19.23 | 202,216 |
September 22 2008 | $20.33 | $20.74 | $18.97 | $19.22 | 363,407 |
September 19 2008 | $19.15 | $22.52 | $18.56 | $20.08 | 1,533,401 |
September 18 2008 | $17.76 | $19.12 | $17.34 | $18.63 | 1,664,598 |
September 17 2008 | $17.60 | $17.88 | $17.10 | $17.32 | 542,384 |
September 16 2008 | $17.72 | $17.93 | $16.88 | $17.85 | 775,959 |
September 15 2008 | $17.67 | $18.42 | $17.09 | $17.76 | 590,896 |
September 12 2008 | $18.56 | $18.63 | $17.74 | $17.78 | 460,916 |
September 11 2008 | $18.36 | $18.63 | $17.89 | $18.60 | 451,525 |
September 10 2008 | $18.70 | $18.88 | $17.95 | $18.53 | 557,140 |
September 09 2008 | $19.22 | $19.42 | $18.59 | $18.75 | 419,725 |
September 08 2008 | $18.29 | $20.09 | $18.29 | $19.16 | 782,883 |
September 05 2008 | $18.13 | $18.13 | $17.27 | $17.82 | 671,195 |
September 04 2008 | $18.74 | $18.92 | $17.99 | $18.15 | 556,677 |
September 03 2008 | $18.80 | $19.33 | $18.49 | $19.00 | 557,864 |
September 02 2008 | $19.18 | $19.84 | $18.88 | $19.09 | 588,789 |
