| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $11.98 | $12.00 | $11.06 | $11.12 | 307,670,900 |
October 29 2009 | $11.60 | $12.04 | $11.50 | $12.00 | 202,946,700 |
October 28 2009 | $11.77 | $11.78 | $11.44 | $11.45 | 213,262,400 |
October 27 2009 | $11.77 | $11.85 | $11.46 | $11.78 | 270,531,500 |
October 26 2009 | $12.33 | $12.36 | $11.49 | $11.75 | 376,383,000 |
October 23 2009 | $12.70 | $12.71 | $12.26 | $12.37 | 181,905,600 |
October 22 2009 | $12.62 | $12.72 | $12.24 | $12.60 | 235,015,400 |
October 21 2009 | $12.96 | $13.10 | $12.56 | $12.59 | 219,344,000 |
October 20 2009 | $13.13 | $13.33 | $12.97 | $12.97 | 169,353,700 |
October 19 2009 | $13.17 | $13.37 | $13.07 | $13.09 | 155,876,100 |
October 16 2009 | $13.09 | $13.34 | $13.01 | $13.17 | 336,814,500 |
October 15 2009 | $13.98 | $14.57 | $13.64 | $13.81 | 212,270,200 |
October 14 2009 | $14.02 | $14.22 | $13.85 | $14.18 | 229,813,800 |
October 13 2009 | $13.68 | $13.73 | $13.33 | $13.58 | 150,388,900 |
October 12 2009 | $13.46 | $13.75 | $13.36 | $13.75 | 139,972,400 |
October 09 2009 | $13.22 | $13.39 | $13.14 | $13.35 | 87,503,400 |
October 08 2009 | $13.40 | $13.42 | $13.14 | $13.22 | 137,567,400 |
October 07 2009 | $13.03 | $13.23 | $13.00 | $13.23 | 153,192,000 |
October 06 2009 | $13.13 | $13.25 | $12.75 | $12.97 | 195,927,500 |
October 05 2009 | $12.72 | $12.94 | $12.62 | $12.94 | 155,256,700 |
October 02 2009 | $12.13 | $12.58 | $11.91 | $12.46 | 226,303,000 |
October 01 2009 | $12.94 | $13.09 | $12.34 | $12.36 | 247,824,500 |