| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $8.36 | $9.04 | $8.22 | $8.75 | 9,125,755 |
October 30 2008 | $8.64 | $8.84 | $7.69 | $8.44 | 12,574,569 |
October 29 2008 | $9.59 | $9.75 | $8.27 | $8.35 | 13,946,152 |
October 28 2008 | $9.24 | $9.93 | $8.32 | $9.91 | 6,392,119 |
October 27 2008 | $9.07 | $9.43 | $8.69 | $8.80 | 3,838,766 |
October 24 2008 | $8.72 | $9.67 | $8.36 | $9.34 | 3,455,564 |
October 23 2008 | $10.58 | $10.70 | $9.10 | $9.81 | 8,251,738 |
October 22 2008 | $11.56 | $11.79 | $9.90 | $10.42 | 5,095,587 |
October 21 2008 | $12.61 | $12.71 | $11.83 | $12.03 | 2,722,121 |
October 20 2008 | $12.24 | $12.87 | $11.98 | $12.87 | 4,971,692 |
October 17 2008 | $11.62 | $12.81 | $11.29 | $12.10 | 3,815,734 |
October 16 2008 | $11.67 | $12.20 | $10.56 | $12.07 | 6,379,014 |
October 15 2008 | $12.62 | $12.76 | $11.22 | $11.22 | 5,285,401 |
October 14 2008 | $14.34 | $14.34 | $12.52 | $13.03 | 7,445,625 |
October 13 2008 | $11.60 | $13.59 | $11.56 | $13.59 | 8,105,605 |
October 10 2008 | $10.33 | $11.70 | $9.24 | $11.16 | 11,212,516 |
October 09 2008 | $11.33 | $12.52 | $10.64 | $10.95 | 11,871,702 |
October 08 2008 | $9.60 | $11.56 | $9.39 | $10.87 | 18,967,482 |
October 07 2008 | $13.46 | $13.82 | $10.07 | $10.09 | 10,124,462 |
October 06 2008 | $13.46 | $13.68 | $11.99 | $13.28 | 7,217,293 |
October 03 2008 | $14.34 | $15.13 | $14.03 | $14.15 | 5,402,943 |
October 02 2008 | $15.78 | $15.79 | $14.01 | $14.03 | 8,615,879 |
October 01 2008 | $16.96 | $17.50 | $16.11 | $16.23 | 5,331,068 |