| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $21.73 | $22.82 | $21.73 | $22.60 | 4,101,500 |
August 28 2008 | $21.42 | $22.31 | $21.23 | $22.27 | 4,903,100 |
August 27 2008 | $20.37 | $21.41 | $20.29 | $21.27 | 4,954,700 |
August 26 2008 | $20.38 | $20.98 | $19.90 | $20.29 | 3,249,000 |
August 25 2008 | $20.75 | $21.08 | $20.24 | $20.35 | 3,565,700 |
August 22 2008 | $21.01 | $21.24 | $20.23 | $21.17 | 3,275,600 |
August 21 2008 | $19.53 | $20.99 | $19.40 | $20.76 | 4,485,900 |
August 20 2008 | $19.40 | $19.87 | $19.10 | $19.77 | 3,266,100 |
August 19 2008 | $19.80 | $20.10 | $19.30 | $19.39 | 3,599,100 |
August 18 2008 | $21.35 | $21.35 | $19.90 | $20.18 | 4,235,400 |
August 15 2008 | $20.76 | $21.88 | $20.76 | $21.18 | 8,047,400 |
August 14 2008 | $18.79 | $20.52 | $18.70 | $20.19 | 7,222,800 |
August 13 2008 | $19.11 | $19.21 | $18.31 | $18.93 | 4,014,800 |
August 12 2008 | $19.38 | $19.66 | $18.59 | $18.75 | 4,757,700 |
August 11 2008 | $19.08 | $20.59 | $19.00 | $19.44 | 5,222,900 |
August 08 2008 | $17.94 | $19.43 | $17.87 | $19.16 | 3,583,500 |
August 07 2008 | $17.54 | $18.72 | $17.53 | $18.12 | 3,861,100 |
August 06 2008 | $17.86 | $18.26 | $17.31 | $17.92 | 3,076,000 |
August 05 2008 | $17.81 | $18.12 | $17.29 | $17.98 | 2,932,400 |
August 04 2008 | $18.00 | $18.19 | $17.18 | $17.56 | 4,039,500 |
August 01 2008 | $18.45 | $18.45 | $17.50 | $18.02 | 3,179,300 |
