| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $20.79 | $21.06 | $20.51 | $20.57 | 73,371,727 |
October 29 2009 | $20.82 | $21.07 | $20.65 | $20.93 | 65,232,887 |
October 28 2009 | $20.94 | $21.34 | $20.73 | $20.78 | 73,542,320 |
October 27 2009 | $21.31 | $21.42 | $21.09 | $21.20 | 69,685,773 |
October 26 2009 | $20.86 | $21.52 | $20.85 | $21.27 | 124,149,695 |
October 23 2009 | $21.66 | $21.77 | $20.68 | $20.78 | 281,760,906 |
October 22 2009 | $19.70 | $19.82 | $19.38 | $19.72 | 61,599,930 |
October 21 2009 | $19.62 | $19.84 | $19.57 | $19.71 | 61,672,602 |
October 20 2009 | $19.59 | $19.66 | $19.24 | $19.56 | 54,613,480 |
October 19 2009 | $19.65 | $19.71 | $19.47 | $19.55 | 48,143,160 |
October 16 2009 | $19.62 | $19.75 | $19.36 | $19.65 | 56,500,871 |
October 15 2009 | $19.21 | $19.81 | $19.21 | $19.81 | 65,620,102 |
October 14 2009 | $19.39 | $19.43 | $19.15 | $19.25 | 45,365,488 |
October 13 2009 | $18.98 | $19.24 | $18.93 | $19.14 | 37,748,961 |
October 12 2009 | $19.03 | $19.20 | $18.95 | $19.07 | 29,153,570 |
October 09 2009 | $18.96 | $19.13 | $18.88 | $18.95 | 39,522,262 |
October 08 2009 | $18.87 | $19.21 | $18.70 | $19.04 | 60,521,238 |
October 07 2009 | $18.53 | $18.67 | $18.45 | $18.61 | 38,473,859 |
October 06 2009 | $18.30 | $18.70 | $18.28 | $18.62 | 48,795,238 |
October 05 2009 | $18.53 | $18.59 | $18.18 | $18.27 | 60,809,820 |
October 02 2009 | $18.14 | $18.61 | $18.12 | $18.51 | 51,226,262 |
October 01 2009 | $18.84 | $18.89 | $18.39 | $18.45 | 75,958,094 |
