| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2008 | $17.82 | $18.01 | $17.66 | $18.01 | 1,228,600 |
September 30 2008 | $17.80 | $17.94 | $17.53 | $17.87 | 3,019,800 |
September 29 2008 | $18.52 | $18.52 | $17.49 | $17.59 | 3,036,600 |
September 26 2008 | $18.64 | $18.86 | $18.58 | $18.72 | 1,243,600 |
September 25 2008 | $18.96 | $19.11 | $18.71 | $18.94 | 831,800 |
September 24 2008 | $18.54 | $18.95 | $18.37 | $18.86 | 662,800 |
September 23 2008 | $18.66 | $18.93 | $18.47 | $18.56 | 907,000 |
September 22 2008 | $18.91 | $19.38 | $18.59 | $18.69 | 980,200 |
September 19 2008 | $19.42 | $19.49 | $17.66 | $19.08 | 2,713,400 |
September 18 2008 | $19.33 | $19.33 | $18.48 | $19.04 | 3,373,200 |
September 17 2008 | $19.37 | $19.48 | $18.93 | $19.05 | 1,821,000 |
September 16 2008 | $19.46 | $19.94 | $18.61 | $19.70 | 2,187,400 |
September 15 2008 | $19.33 | $19.91 | $19.13 | $19.70 | 2,211,200 |
September 12 2008 | $19.55 | $19.97 | $19.25 | $19.94 | 1,629,600 |
September 11 2008 | $18.79 | $19.56 | $18.65 | $19.52 | 1,704,600 |
September 10 2008 | $19.00 | $19.16 | $18.74 | $19.03 | 1,021,600 |
September 09 2008 | $18.68 | $19.22 | $18.68 | $18.91 | 1,456,600 |
September 08 2008 | $18.78 | $18.98 | $18.52 | $18.79 | 1,233,800 |
September 05 2008 | $18.54 | $18.57 | $18.10 | $18.45 | 1,227,600 |
September 04 2008 | $18.88 | $18.88 | $18.57 | $18.62 | 1,263,800 |
September 03 2008 | $19.15 | $19.15 | $18.79 | $18.92 | 1,524,000 |
September 02 2008 | $19.00 | $19.57 | $18.79 | $19.27 | 2,756,800 |
