| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $9.97 | $10.42 | $9.15 | $9.50 | 96,909,500 |
October 29 2009 | $8.65 | $9.35 | $8.53 | $9.30 | 63,203,600 |
October 28 2009 | $9.03 | $9.22 | $8.16 | $8.29 | 56,417,900 |
October 27 2009 | $9.89 | $9.98 | $8.99 | $9.01 | 65,046,900 |
October 26 2009 | $10.44 | $10.76 | $10.06 | $10.12 | 25,534,100 |
October 23 2009 | $10.71 | $11.02 | $10.35 | $10.40 | 33,822,500 |
October 22 2009 | $10.33 | $10.63 | $9.96 | $10.59 | 28,704,100 |
October 21 2009 | $10.39 | $10.71 | $10.25 | $10.30 | 24,210,000 |
October 20 2009 | $10.62 | $10.71 | $10.30 | $10.37 | 24,653,400 |
October 19 2009 | $10.77 | $10.80 | $10.44 | $10.48 | 24,272,200 |
October 16 2009 | $10.56 | $10.80 | $10.29 | $10.61 | 33,569,500 |
October 15 2009 | $10.66 | $10.77 | $10.40 | $10.66 | 59,886,300 |
October 14 2009 | $11.58 | $11.61 | $11.22 | $11.30 | 28,379,100 |
October 13 2009 | $11.03 | $11.38 | $10.97 | $11.17 | 29,336,000 |
October 12 2009 | $11.56 | $11.87 | $10.47 | $11.16 | 64,095,700 |
October 09 2009 | $11.66 | $11.78 | $11.17 | $11.37 | 32,132,100 |
October 08 2009 | $11.15 | $11.81 | $11.06 | $11.51 | 44,499,900 |
October 07 2009 | $10.87 | $11.17 | $10.64 | $10.93 | 26,560,300 |
October 06 2009 | $11.29 | $11.49 | $10.80 | $10.93 | 48,191,700 |
October 05 2009 | $10.36 | $11.00 | $10.15 | $10.99 | 46,215,200 |
October 02 2009 | $9.32 | $10.44 | $9.06 | $10.16 | 62,770,100 |
October 01 2009 | $10.46 | $10.49 | $9.70 | $9.73 | 45,183,900 |