| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $11.17 | $11.18 | $10.39 | $10.61 | 43,919,800 |
September 29 2009 | $11.17 | $11.36 | $10.93 | $10.94 | 28,468,500 |
September 28 2009 | $11.21 | $11.29 | $10.87 | $11.11 | 25,556,100 |
September 25 2009 | $10.71 | $11.36 | $10.59 | $11.08 | 38,300,600 |
September 24 2009 | $11.90 | $11.97 | $10.67 | $10.96 | 59,386,000 |
September 23 2009 | $12.34 | $12.46 | $11.78 | $11.80 | 39,981,200 |
September 22 2009 | $11.96 | $12.22 | $11.85 | $12.14 | 36,111,000 |
September 21 2009 | $11.61 | $12.72 | $11.40 | $11.74 | 41,047,200 |
September 18 2009 | $12.09 | $12.18 | $11.55 | $11.88 | 39,024,500 |
September 17 2009 | $11.94 | $12.44 | $11.63 | $11.96 | 82,350,900 |
September 16 2009 | $12.85 | $13.06 | $11.61 | $11.76 | 139,958,200 |
September 15 2009 | $11.88 | $12.38 | $11.66 | $12.32 | 80,324,700 |
September 14 2009 | $10.81 | $11.60 | $10.74 | $11.37 | 70,380,500 |
September 11 2009 | $10.56 | $10.91 | $10.35 | $10.54 | 63,993,400 |
September 10 2009 | $10.34 | $10.43 | $10.08 | $10.23 | 58,243,800 |
September 09 2009 | $10.13 | $10.73 | $9.96 | $10.61 | 47,281,900 |
September 08 2009 | $10.30 | $10.40 | $9.98 | $10.03 | 47,960,800 |
September 04 2009 | $9.05 | $9.86 | $8.88 | $9.77 | 59,360,000 |
September 03 2009 | $9.09 | $9.12 | $8.88 | $9.03 | 18,906,100 |
September 02 2009 | $8.75 | $8.94 | $8.50 | $8.77 | 38,395,900 |
September 01 2009 | $8.91 | $9.20 | $8.38 | $8.47 | 38,706,700 |