| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2010 | $8.84 | $8.87 | $8.73 | $8.80 | 126,825,100 |
October 28 2010 | $9.01 | $9.01 | $8.77 | $8.86 | 180,293,000 |
October 27 2010 | $8.70 | $8.97 | $8.65 | $8.87 | 275,344,800 |
October 26 2010 | $8.52 | $8.82 | $8.48 | $8.69 | 232,839,500 |
October 25 2010 | $8.89 | $8.91 | $8.51 | $8.58 | 327,390,900 |
October 22 2010 | $8.82 | $8.90 | $8.74 | $8.79 | 173,466,800 |
October 21 2010 | $9.10 | $9.13 | $8.70 | $8.73 | 318,784,400 |
October 20 2010 | $8.92 | $9.13 | $8.59 | $9.03 | 655,116,600 |
October 19 2010 | $9.49 | $9.57 | $9.00 | $9.07 | 574,229,600 |
October 18 2010 | $9.19 | $9.51 | $9.09 | $9.49 | 416,485,100 |
October 15 2010 | $9.73 | $9.75 | $9.02 | $9.21 | 600,410,400 |
October 14 2010 | $9.99 | $10.02 | $9.55 | $9.69 | 511,175,200 |
October 13 2010 | $10.45 | $10.49 | $10.19 | $10.22 | 175,054,300 |
October 12 2010 | $10.07 | $10.40 | $10.06 | $10.39 | 136,898,300 |
October 11 2010 | $10.15 | $10.19 | $10.08 | $10.11 | 101,283,500 |
October 08 2010 | $10.25 | $10.37 | $10.07 | $10.13 | 173,162,700 |
October 07 2010 | $10.35 | $10.38 | $10.17 | $10.23 | 112,300,500 |
October 06 2010 | $10.48 | $10.50 | $10.24 | $10.29 | 150,771,000 |
October 05 2010 | $10.24 | $10.49 | $10.15 | $10.42 | 191,282,100 |
October 04 2010 | $10.20 | $10.34 | $10.09 | $10.11 | 133,664,600 |
October 01 2010 | $10.16 | $10.32 | $10.04 | $10.22 | 168,814,600 |