| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2010 | $12.12 | $12.54 | $12.09 | $12.54 | 9,058,029 |
October 28 2010 | $11.87 | $12.29 | $11.87 | $11.93 | 8,584,802 |
October 27 2010 | $11.62 | $11.70 | $11.45 | $11.70 | 4,000,880 |
October 26 2010 | $11.28 | $11.62 | $11.12 | $11.62 | 2,530,613 |
October 25 2010 | $11.03 | $11.37 | $10.87 | $11.28 | 3,498,292 |
October 22 2010 | $10.70 | $11.03 | $10.36 | $10.95 | 5,404,117 |
October 21 2010 | $11.22 | $11.28 | $10.78 | $10.84 | 6,514,956 |
October 20 2010 | $11.20 | $11.45 | $11.12 | $11.28 | 7,378,672 |
October 19 2010 | $11.37 | $11.45 | $11.12 | $11.20 | 6,303,474 |
October 18 2010 | $11.45 | $11.62 | $11.20 | $11.49 | 3,840,282 |
October 15 2010 | $11.78 | $11.78 | $11.20 | $11.53 | 6,193,665 |
October 14 2010 | $11.78 | $11.87 | $11.53 | $11.70 | 4,611,416 |
October 13 2010 | $11.53 | $12.04 | $11.28 | $11.70 | 15,662,480 |
October 12 2010 | $11.20 | $11.28 | $10.95 | $11.28 | 4,528,838 |
October 11 2010 | $10.87 | $11.20 | $10.78 | $11.20 | 4,824,682 |
October 08 2010 | $10.61 | $10.95 | $10.61 | $10.78 | 5,514,021 |
October 07 2010 | $10.53 | $10.78 | $10.53 | $10.78 | 3,440,266 |
October 06 2010 | $10.70 | $10.78 | $10.36 | $10.61 | 7,845,456 |
October 05 2010 | $10.70 | $10.95 | $10.53 | $10.70 | 10,931,890 |
October 04 2010 | $10.20 | $10.70 | $10.20 | $10.61 | 9,533,968 |
October 01 2010 | $10.03 | $10.36 | $9.86 | $10.36 | 12,239,910 |
