| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $11.34 | $11.35 | $10.55 | $10.77 | 43,919,800 |
September 29 2009 | $11.34 | $11.53 | $11.09 | $11.11 | 28,468,500 |
September 28 2009 | $11.38 | $11.46 | $11.04 | $11.28 | 25,556,100 |
September 25 2009 | $10.87 | $11.53 | $10.75 | $11.25 | 38,300,600 |
September 24 2009 | $12.08 | $12.15 | $10.83 | $11.13 | 59,386,000 |
September 23 2009 | $12.53 | $12.65 | $11.96 | $11.98 | 39,981,200 |
September 22 2009 | $12.14 | $12.41 | $12.03 | $12.32 | 36,111,000 |
September 21 2009 | $11.78 | $12.92 | $11.57 | $11.92 | 41,047,200 |
September 18 2009 | $12.27 | $12.37 | $11.73 | $12.06 | 39,024,500 |
September 17 2009 | $12.12 | $12.63 | $11.81 | $12.14 | 82,350,900 |
September 16 2009 | $13.04 | $13.25 | $11.78 | $11.94 | 139,958,200 |
September 15 2009 | $12.06 | $12.57 | $11.83 | $12.51 | 80,324,700 |
September 14 2009 | $10.97 | $11.77 | $10.90 | $11.55 | 70,380,500 |
September 11 2009 | $10.72 | $11.07 | $10.51 | $10.70 | 63,993,400 |
September 10 2009 | $10.49 | $10.59 | $10.23 | $10.38 | 58,243,800 |
September 09 2009 | $10.28 | $10.89 | $10.11 | $10.77 | 47,281,900 |
September 08 2009 | $10.45 | $10.56 | $10.13 | $10.19 | 47,960,800 |
September 04 2009 | $9.19 | $10.01 | $9.02 | $9.92 | 59,360,000 |
September 03 2009 | $9.23 | $9.26 | $9.02 | $9.16 | 18,906,100 |
September 02 2009 | $8.88 | $9.08 | $8.63 | $8.91 | 38,395,900 |
September 01 2009 | $9.04 | $9.34 | $8.50 | $8.60 | 38,706,700 |
August 31 2009 | $9.13 | $9.14 | $8.95 | $9.12 | 22,988,600 |
August 28 2009 | $9.52 | $9.57 | $9.28 | $9.41 | 24,981,600 |
August 27 2009 | $9.12 | $9.39 | $8.93 | $9.35 | 25,459,500 |
August 26 2009 | $9.24 | $9.25 | $8.90 | $9.18 | 33,102,700 |
