| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $8.44 | $8.44 | $7.94 | $7.98 | 4,702,800 |
October 29 2009 | $8.08 | $8.58 | $7.92 | $8.48 | 3,602,100 |
October 28 2009 | $8.73 | $8.76 | $7.68 | $7.89 | 5,263,800 |
October 27 2009 | $9.53 | $9.69 | $8.64 | $8.73 | 5,925,600 |
October 26 2009 | $9.89 | $10.31 | $9.25 | $9.46 | 2,859,500 |
October 23 2009 | $10.38 | $10.49 | $9.79 | $9.85 | 2,292,400 |
October 22 2009 | $10.35 | $10.45 | $9.87 | $10.41 | 3,370,100 |
October 21 2009 | $10.52 | $11.14 | $10.38 | $10.39 | 2,729,000 |
October 20 2009 | $11.04 | $11.24 | $10.49 | $10.60 | 2,533,900 |
October 19 2009 | $11.10 | $11.36 | $10.76 | $11.04 | 1,741,600 |
October 16 2009 | $11.54 | $11.54 | $10.85 | $11.08 | 2,896,700 |
October 15 2009 | $11.77 | $11.85 | $11.52 | $11.61 | 1,735,200 |
October 14 2009 | $11.49 | $11.93 | $11.49 | $11.91 | 3,653,600 |
October 13 2009 | $11.41 | $11.76 | $11.14 | $11.37 | 2,791,300 |
October 12 2009 | $11.41 | $11.80 | $11.39 | $11.46 | 2,514,800 |
October 09 2009 | $11.25 | $11.73 | $11.22 | $11.52 | 5,606,500 |
October 08 2009 | $11.64 | $11.67 | $11.13 | $11.19 | 15,695,200 |
October 07 2009 | $11.47 | $12.15 | $11.34 | $11.88 | 10,432,800 |
October 06 2009 | $12.26 | $12.79 | $12.23 | $12.62 | 2,255,900 |
October 05 2009 | $11.66 | $12.18 | $11.66 | $12.14 | 1,861,700 |
October 02 2009 | $11.14 | $11.77 | $10.79 | $11.56 | 2,885,500 |
October 01 2009 | $12.61 | $12.65 | $11.62 | $11.62 | 3,108,900 |