| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2010 | $10.03 | $10.03 | $9.86 | $10.03 | 3,462,484 |
September 29 2010 | $9.78 | $9.95 | $9.78 | $9.87 | 2,583,354 |
September 28 2010 | $9.69 | $9.86 | $9.69 | $9.85 | 2,056,315 |
September 27 2010 | $9.95 | $10.03 | $9.61 | $9.69 | 4,994,951 |
September 24 2010 | $9.86 | $10.03 | $9.78 | $9.86 | 4,669,838 |
September 23 2010 | $9.28 | $9.78 | $9.19 | $9.69 | 5,772,075 |
September 22 2010 | $9.61 | $9.69 | $9.28 | $9.36 | 3,668,576 |
September 21 2010 | $9.86 | $10.03 | $9.53 | $9.69 | 7,768,278 |
September 20 2010 | $9.44 | $9.86 | $9.44 | $9.86 | 8,500,992 |
September 17 2010 | $9.28 | $9.44 | $9.19 | $9.40 | 6,373,970 |
September 16 2010 | $9.19 | $9.53 | $9.11 | $9.19 | 5,513,983 |
September 15 2010 | $8.78 | $9.44 | $8.78 | $9.24 | 10,108,820 |
September 14 2010 | $8.69 | $8.86 | $8.69 | $8.78 | 4,071,651 |
September 13 2010 | $8.78 | $8.86 | $8.69 | $8.85 | 4,524,456 |
September 10 2010 | $8.69 | $8.78 | $8.61 | $8.73 | 4,874,217 |
September 09 2010 | $8.69 | $8.78 | $8.69 | $8.78 | 4,875,920 |
September 08 2010 | $8.52 | $8.78 | $8.44 | $8.78 | 7,523,001 |
September 07 2010 | $8.27 | $8.52 | $8.27 | $8.44 | 5,921,741 |
September 03 2010 | $8.33 | $8.44 | $8.27 | $8.44 | 8,307,084 |
September 02 2010 | $8.26 | $8.36 | $8.20 | $8.30 | 11,332,000 |
September 01 2010 | $8.07 | $8.27 | $8.03 | $8.25 | 14,236,898 |
