| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $9.22 | $9.32 | $8.80 | $9.22 | 7,131,400 |
September 29 2009 | $9.10 | $9.42 | $9.10 | $9.18 | 4,898,000 |
September 28 2009 | $9.38 | $9.59 | $9.05 | $9.13 | 7,803,700 |
September 25 2009 | $9.08 | $9.70 | $8.98 | $9.30 | 12,830,100 |
September 24 2009 | $8.90 | $9.01 | $8.58 | $8.83 | 8,636,300 |
September 23 2009 | $9.05 | $9.05 | $8.58 | $8.73 | 12,735,900 |
September 22 2009 | $9.12 | $9.77 | $8.90 | $9.05 | 13,659,300 |
September 21 2009 | $8.34 | $9.47 | $8.19 | $9.40 | 15,784,900 |
September 18 2009 | $8.66 | $8.78 | $8.11 | $8.52 | 13,888,600 |
September 17 2009 | $9.39 | $9.64 | $8.44 | $8.60 | 20,673,400 |
September 16 2009 | $8.99 | $9.63 | $8.67 | $9.09 | 16,926,000 |
September 15 2009 | $8.56 | $8.83 | $8.39 | $8.79 | 13,482,200 |
September 14 2009 | $7.53 | $8.48 | $7.45 | $8.43 | 12,505,600 |
September 11 2009 | $7.75 | $7.95 | $7.42 | $7.66 | 10,399,200 |
September 10 2009 | $7.14 | $7.86 | $7.02 | $7.60 | 23,458,200 |
September 09 2009 | $6.34 | $6.55 | $6.21 | $6.45 | 4,374,100 |
September 08 2009 | $6.41 | $6.43 | $6.16 | $6.33 | 3,165,000 |
September 04 2009 | $6.22 | $6.43 | $6.11 | $6.31 | 4,935,700 |
September 03 2009 | $5.79 | $6.21 | $5.74 | $6.18 | 8,247,000 |
September 02 2009 | $5.60 | $5.72 | $5.43 | $5.67 | 6,523,700 |
September 01 2009 | $6.20 | $6.36 | $5.67 | $5.71 | 9,804,000 |
