| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $12.91 | $13.62 | $12.55 | $13.15 | 191,984 |
October 30 2008 | $13.03 | $13.26 | $12.20 | $13.03 | 151,273 |
October 29 2008 | $12.43 | $13.38 | $12.08 | $12.67 | 282,588 |
October 28 2008 | $11.13 | $11.84 | $10.42 | $11.61 | 237,083 |
October 27 2008 | $11.25 | $11.61 | $10.66 | $10.66 | 310,779 |
October 24 2008 | $11.49 | $13.26 | $9.47 | $12.20 | 449,163 |
October 23 2008 | $13.50 | $13.62 | $12.67 | $13.26 | 420,108 |
October 22 2008 | $13.74 | $13.97 | $13.26 | $13.74 | 584,898 |
October 21 2008 | $15.75 | $16.22 | $14.80 | $15.04 | 384,463 |
October 20 2008 | $15.40 | $17.29 | $15.40 | $16.34 | 978,997 |
October 17 2008 | $14.33 | $14.57 | $13.26 | $13.97 | 479,858 |
October 16 2008 | $13.74 | $14.45 | $13.26 | $13.74 | 761,608 |
October 15 2008 | $15.16 | $15.16 | $13.62 | $14.45 | 652,277 |
October 14 2008 | $15.16 | $16.22 | $13.62 | $14.21 | 2,117,023 |
October 13 2008 | $14.68 | $23.69 | $12.67 | $22.86 | 1,325,020 |
October 10 2008 | $16.22 | $18.95 | $14.33 | $17.17 | 509,951 |
October 09 2008 | $22.26 | $22.97 | $17.65 | $17.65 | 495,302 |
October 08 2008 | $20.72 | $22.97 | $18.00 | $21.91 | 695,916 |
October 07 2008 | $23.45 | $24.28 | $16.70 | $17.65 | 1,350,265 |
October 06 2008 | $32.69 | $32.92 | $28.66 | $31.15 | 435,925 |
October 03 2008 | $37.66 | $42.99 | $34.34 | $39.08 | 241,423 |
October 02 2008 | $37.90 | $38.13 | $35.65 | $36.48 | 176,892 |
October 01 2008 | $36.95 | $38.61 | $34.94 | $38.37 | 196,531 |