| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $11.39 | $11.40 | $10.60 | $10.82 | 43,919,800 |
September 29 2009 | $11.40 | $11.58 | $11.15 | $11.16 | 28,468,500 |
September 28 2009 | $11.44 | $11.52 | $11.09 | $11.33 | 25,556,100 |
September 25 2009 | $10.92 | $11.58 | $10.80 | $11.31 | 38,300,600 |
September 24 2009 | $12.14 | $12.21 | $10.88 | $11.18 | 59,386,000 |
September 23 2009 | $12.59 | $12.71 | $12.01 | $12.04 | 39,981,200 |
September 22 2009 | $12.20 | $12.47 | $12.08 | $12.38 | 36,111,000 |
September 21 2009 | $11.84 | $12.98 | $11.63 | $11.98 | 41,047,200 |
September 18 2009 | $12.33 | $12.43 | $11.78 | $12.12 | 39,024,500 |
September 17 2009 | $12.18 | $12.69 | $11.87 | $12.20 | 82,350,900 |
September 16 2009 | $13.11 | $13.32 | $11.84 | $11.99 | 139,958,200 |
September 15 2009 | $12.12 | $12.63 | $11.89 | $12.57 | 80,324,700 |
September 14 2009 | $11.02 | $11.83 | $10.95 | $11.60 | 70,380,500 |
September 11 2009 | $10.77 | $11.13 | $10.56 | $10.75 | 63,993,400 |
September 10 2009 | $10.54 | $10.64 | $10.28 | $10.43 | 58,243,800 |
September 09 2009 | $10.33 | $10.94 | $10.16 | $10.82 | 47,281,900 |
September 08 2009 | $10.50 | $10.61 | $10.18 | $10.23 | 47,960,800 |
September 04 2009 | $9.23 | $10.05 | $9.06 | $9.96 | 59,360,000 |
September 03 2009 | $9.27 | $9.30 | $9.06 | $9.21 | 18,906,100 |
September 02 2009 | $8.92 | $9.12 | $8.67 | $8.95 | 38,395,900 |
September 01 2009 | $9.08 | $9.38 | $8.54 | $8.64 | 38,706,700 |
August 31 2009 | $9.17 | $9.18 | $8.99 | $9.16 | 22,988,600 |
August 28 2009 | $9.57 | $9.62 | $9.32 | $9.46 | 24,981,600 |
August 27 2009 | $9.17 | $9.43 | $8.98 | $9.39 | 25,459,500 |
August 26 2009 | $9.28 | $9.29 | $8.94 | $9.22 | 33,102,700 |
