| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $19.14 | $19.83 | $18.94 | $19.73 | 8,360,400 |
July 30 2009 | $18.12 | $18.99 | $17.91 | $18.77 | 9,642,400 |
July 29 2009 | $17.79 | $17.85 | $17.30 | $17.49 | 8,717,300 |
July 28 2009 | $17.82 | $18.36 | $17.67 | $18.27 | 9,072,300 |
July 27 2009 | $18.66 | $18.90 | $18.15 | $18.27 | 11,313,300 |
July 24 2009 | $17.79 | $18.62 | $17.65 | $18.38 | 11,802,100 |
July 23 2009 | $17.10 | $18.12 | $16.79 | $17.93 | 12,383,900 |
July 22 2009 | $16.04 | $17.10 | $15.84 | $16.94 | 14,005,000 |
July 21 2009 | $16.89 | $17.04 | $15.68 | $16.44 | 14,474,000 |
July 20 2009 | $16.43 | $17.31 | $16.14 | $16.49 | 22,251,000 |
July 17 2009 | $15.04 | $16.01 | $15.04 | $15.80 | 11,403,800 |
July 16 2009 | $13.82 | $15.10 | $13.75 | $15.03 | 12,357,500 |
July 15 2009 | $13.33 | $14.02 | $13.31 | $13.85 | 8,929,100 |
July 14 2009 | $12.76 | $12.91 | $12.45 | $12.87 | 6,384,900 |
July 13 2009 | $11.65 | $12.39 | $11.28 | $12.36 | 8,704,400 |
July 10 2009 | $11.65 | $11.93 | $11.35 | $11.60 | 5,443,500 |
July 09 2009 | $11.93 | $12.29 | $11.77 | $11.89 | 7,669,900 |
July 08 2009 | $11.98 | $12.22 | $11.06 | $11.49 | 10,187,900 |
July 07 2009 | $12.49 | $12.75 | $11.95 | $12.12 | 9,997,600 |
July 06 2009 | $12.61 | $12.73 | $12.20 | $12.67 | 8,666,300 |
July 02 2009 | $12.01 | $12.13 | $11.72 | $12.07 | 4,803,700 |
July 01 2009 | $12.20 | $12.98 | $12.20 | $12.59 | 5,600,300 |
