| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $9.91 | $10.36 | $9.09 | $9.44 | 96,909,500 |
October 29 2009 | $8.59 | $9.29 | $8.48 | $9.24 | 63,203,600 |
October 28 2009 | $8.97 | $9.16 | $8.10 | $8.24 | 56,417,900 |
October 27 2009 | $9.83 | $9.92 | $8.93 | $8.96 | 65,046,900 |
October 26 2009 | $10.38 | $10.69 | $9.99 | $10.05 | 25,534,100 |
October 23 2009 | $10.64 | $10.95 | $10.29 | $10.33 | 33,822,500 |
October 22 2009 | $10.26 | $10.56 | $9.89 | $10.53 | 28,704,100 |
October 21 2009 | $10.33 | $10.64 | $10.19 | $10.23 | 24,210,000 |
October 20 2009 | $10.55 | $10.64 | $10.24 | $10.30 | 24,653,400 |
October 19 2009 | $10.70 | $10.73 | $10.37 | $10.41 | 24,272,200 |
October 16 2009 | $10.50 | $10.73 | $10.23 | $10.55 | 33,569,500 |
October 15 2009 | $10.60 | $10.70 | $10.33 | $10.60 | 59,886,300 |
October 14 2009 | $11.51 | $11.54 | $11.15 | $11.23 | 28,379,100 |
October 13 2009 | $10.96 | $11.31 | $10.90 | $11.10 | 29,336,000 |
October 12 2009 | $11.48 | $11.79 | $10.41 | $11.09 | 64,095,700 |
October 09 2009 | $11.58 | $11.70 | $11.10 | $11.30 | 32,132,100 |
October 08 2009 | $11.08 | $11.73 | $10.99 | $11.44 | 44,499,900 |
October 07 2009 | $10.80 | $11.10 | $10.58 | $10.86 | 26,560,300 |
October 06 2009 | $11.21 | $11.42 | $10.73 | $10.86 | 48,191,700 |
October 05 2009 | $10.29 | $10.93 | $10.08 | $10.92 | 46,215,200 |
October 02 2009 | $9.26 | $10.38 | $9.00 | $10.09 | 62,770,100 |
October 01 2009 | $10.40 | $10.42 | $9.64 | $9.67 | 45,183,900 |