|
9/6/2010
|
17.00
|
16.90
|
17.20
|
16.90
|
189,879
|
3,230,924.40
|
160
|
|
9/5/2010
|
16.90
|
16.70
|
16.90
|
16.65
|
334,012
|
5,608,296.90
|
149
|
|
9/4/2010
|
16.75
|
16.65
|
16.80
|
16.65
|
166,471
|
2,783,982.30
|
147
|
|
9/1/2010
|
16.55
|
16.50
|
16.60
|
16.40
|
166,819
|
2,759,565.30
|
127
|
|
8/31/2010
|
16.60
|
16.15
|
16.85
|
16.05
|
331,146
|
5,490,938.20
|
231
|
|
8/30/2010
|
16.25
|
16.35
|
16.35
|
16.05
|
81,720
|
1,325,180.35
|
68
|
|
8/29/2010
|
16.25
|
16.25
|
16.25
|
16.15
|
82,208
|
1,333,917.55
|
63
|
|
8/28/2010
|
16.30
|
16.25
|
16.40
|
16.25
|
69,196
|
1,127,875.20
|
79
|
|
8/25/2010
|
16.20
|
16.15
|
16.20
|
16.00
|
164,339
|
2,645,364.40
|
143
|
|
8/24/2010
|
16.25
|
16.50
|
16.50
|
16.25
|
153,121
|
2,498,369.85
|
99
|
|
8/23/2010
|
16.60
|
16.50
|
16.60
|
16.50
|
52,718
|
872,084.10
|
55
|
|
8/22/2010
|
16.65
|
16.60
|
16.65
|
16.50
|
93,978
|
1,559,618.55
|
91
|
|
8/21/2010
|
16.80
|
16.45
|
16.80
|
16.30
|
240,857
|
3,941,705.20
|
121
|
|
8/18/2010
|
16.55
|
16.60
|
16.60
|
16.50
|
197,710
|
3,266,042.20
|
68
|
|
8/17/2010
|
16.60
|
16.65
|
16.70
|
16.50
|
114,612
|
1,901,538.70
|
78
|
|
8/16/2010
|
16.70
|
16.65
|
16.70
|
16.55
|
139,320
|
2,313,379.55
|
59
|
|
8/15/2010
|
16.75
|
16.80
|
16.80
|
16.65
|
171,796
|
2,864,323.60
|
73
|
|
8/14/2010
|
16.70
|
16.80
|
16.80
|
16.55
|
136,605
|
2,290,924.55
|
48
|
|
8/11/2010
|
16.95
|
17.00
|
17.00
|
16.80
|
121,978
|
2,059,361.10
|
93
|
|
8/10/2010
|
17.05
|
17.00
|
17.15
|
17.00
|
240,432
|
4,111,268.30
|
127
|
|
8/9/2010
|
17.05
|
17.00
|
17.15
|
17.00
|
65,103
|
1,111,903.10
|
63
|
|
8/8/2010
|
17.10
|
17.15
|
17.25
|
17.05
|
87,766
|
1,504,391.40
|
107
|
|
8/7/2010
|
17.20
|
17.10
|
17.45
|
17.00
|
967,417
|
16,671,951.95
|
387
|
|