| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $12.99 | $13.22 | $12.91 | $13.03 | 4,773,056 |
July 30 2008 | $13.20 | $13.28 | $12.95 | $13.11 | 3,772,894 |
July 29 2008 | $12.53 | $13.08 | $12.43 | $13.02 | 6,386,767 |
July 28 2008 | $12.64 | $12.77 | $12.27 | $12.43 | 2,845,525 |
July 25 2008 | $13.18 | $13.18 | $12.21 | $12.60 | 5,738,763 |
July 24 2008 | $13.31 | $13.49 | $12.99 | $13.01 | 4,221,958 |
July 23 2008 | $13.02 | $13.44 | $13.02 | $13.34 | 6,354,694 |
July 22 2008 | $12.31 | $13.07 | $12.22 | $12.98 | 7,019,158 |
July 21 2008 | $12.74 | $12.80 | $12.44 | $12.64 | 2,064,407 |
July 18 2008 | $12.85 | $12.93 | $12.39 | $12.81 | 2,828,172 |
July 17 2008 | $12.68 | $12.83 | $12.49 | $12.81 | 3,224,674 |
July 16 2008 | $12.06 | $12.62 | $12.03 | $12.57 | 3,265,726 |
July 15 2008 | $11.86 | $12.33 | $11.82 | $12.06 | 4,499,577 |
July 14 2008 | $12.11 | $12.47 | $11.93 | $11.98 | 4,366,676 |
July 11 2008 | $11.80 | $12.11 | $11.14 | $11.99 | 7,213,414 |
July 10 2008 | $12.74 | $12.74 | $11.98 | $12.09 | 8,217,866 |
July 09 2008 | $13.28 | $13.30 | $12.74 | $12.76 | 5,169,405 |
July 08 2008 | $12.96 | $13.28 | $12.96 | $13.20 | 6,608,001 |
July 07 2008 | $13.17 | $13.45 | $12.81 | $12.94 | 3,791,223 |
July 03 2008 | $12.94 | $13.22 | $12.94 | $13.05 | 2,967,725 |
July 02 2008 | $13.28 | $13.57 | $12.88 | $12.93 | 6,362,848 |
July 01 2008 | $13.12 | $13.60 | $12.50 | $13.21 | 6,310,104 |
June 30 2008 | $12.60 | $13.29 | $12.34 | $13.15 | 3,964,499 |
June 27 2008 | $12.90 | $13.04 | $12.58 | $13.00 | 7,287,284 |
June 26 2008 | $12.89 | $13.18 | $12.78 | $12.93 | 6,319,226 |
