| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $9.94 | $11.91 | $9.80 | $11.25 | 1,049,349 |
October 30 2008 | $9.09 | $10.07 | $8.93 | $10.04 | 1,087,257 |
October 29 2008 | $8.47 | $8.92 | $8.20 | $8.76 | 1,121,592 |
October 28 2008 | $7.77 | $8.34 | $7.45 | $8.31 | 1,247,299 |
October 27 2008 | $8.29 | $8.38 | $7.51 | $7.51 | 747,909 |
October 24 2008 | $8.66 | $9.21 | $8.31 | $8.45 | 789,619 |
October 23 2008 | $10.13 | $10.21 | $8.52 | $9.30 | 1,334,697 |
October 22 2008 | $10.78 | $10.96 | $9.88 | $10.10 | 439,515 |
October 21 2008 | $11.28 | $11.55 | $10.56 | $11.23 | 781,294 |
October 20 2008 | $11.92 | $12.11 | $11.00 | $11.54 | 697,501 |
October 17 2008 | $12.05 | $12.33 | $11.40 | $11.93 | 869,726 |
October 16 2008 | $11.56 | $12.49 | $10.66 | $12.41 | 1,135,479 |
October 15 2008 | $13.16 | $13.25 | $11.34 | $11.43 | 1,388,393 |
October 14 2008 | $13.54 | $13.54 | $12.69 | $13.32 | 932,576 |
October 13 2008 | $13.14 | $13.62 | $12.58 | $13.16 | 1,133,095 |
October 10 2008 | $11.44 | $12.81 | $10.52 | $12.33 | 1,240,660 |
October 09 2008 | $12.87 | $13.20 | $11.73 | $11.74 | 809,412 |
October 08 2008 | $12.92 | $13.51 | $12.38 | $12.81 | 1,262,649 |
October 07 2008 | $13.93 | $14.55 | $13.19 | $13.22 | 915,595 |
October 06 2008 | $13.98 | $14.41 | $12.91 | $13.83 | 1,171,586 |
October 03 2008 | $15.65 | $16.04 | $14.28 | $14.33 | 692,625 |
October 02 2008 | $16.28 | $16.48 | $15.31 | $15.34 | 919,352 |
October 01 2008 | $16.31 | $16.75 | $15.87 | $16.49 | 863,370 |
