| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $7.22 | $7.26 | $7.09 | $7.10 | 19,198,600 |
October 29 2009 | $7.27 | $7.28 | $7.15 | $7.22 | 14,342,400 |
October 28 2009 | $7.23 | $7.32 | $7.20 | $7.23 | 14,412,600 |
October 27 2009 | $7.29 | $7.30 | $7.20 | $7.21 | 14,151,800 |
October 26 2009 | $7.26 | $7.37 | $7.25 | $7.29 | 11,704,600 |
October 23 2009 | $7.35 | $7.36 | $7.24 | $7.27 | 13,817,200 |
October 22 2009 | $7.20 | $7.37 | $7.16 | $7.35 | 20,140,000 |
October 21 2009 | $7.38 | $7.42 | $7.19 | $7.22 | 21,621,800 |
October 20 2009 | $7.41 | $7.45 | $7.31 | $7.41 | 19,330,200 |
October 19 2009 | $7.57 | $7.57 | $7.43 | $7.45 | 23,143,200 |
October 16 2009 | $7.33 | $7.61 | $7.28 | $7.57 | 35,804,000 |
October 15 2009 | $7.01 | $7.34 | $7.01 | $7.34 | 40,103,400 |
October 14 2009 | $6.97 | $7.03 | $6.91 | $7.01 | 18,094,400 |
October 13 2009 | $6.95 | $6.99 | $6.93 | $6.93 | 22,196,400 |
October 12 2009 | $6.93 | $7.05 | $6.93 | $6.98 | 24,582,600 |
October 09 2009 | $6.64 | $6.85 | $6.64 | $6.85 | 24,116,000 |
October 08 2009 | $6.60 | $6.72 | $6.60 | $6.65 | 21,194,000 |
October 07 2009 | $6.53 | $6.63 | $6.51 | $6.62 | 15,386,400 |
October 06 2009 | $6.49 | $6.54 | $6.47 | $6.54 | 18,683,800 |
October 05 2009 | $6.45 | $6.49 | $6.42 | $6.48 | 18,964,200 |
October 02 2009 | $6.38 | $6.45 | $6.37 | $6.44 | 20,894,800 |
October 01 2009 | $6.33 | $6.44 | $6.29 | $6.42 | 25,015,000 |
