| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $11.87 | $11.98 | $11.44 | $11.51 | 4,270,890 |
January 29 2009 | $11.96 | $12.00 | $11.74 | $11.82 | 4,583,623 |
January 28 2009 | $12.05 | $12.33 | $11.93 | $12.07 | 7,473,149 |
January 27 2009 | $12.04 | $12.16 | $11.65 | $11.91 | 6,613,658 |
January 26 2009 | $11.90 | $12.33 | $11.84 | $12.04 | 5,797,925 |
January 23 2009 | $11.82 | $12.13 | $11.47 | $11.87 | 6,208,099 |
January 22 2009 | $12.04 | $12.22 | $11.75 | $12.03 | 5,811,905 |
January 21 2009 | $11.98 | $12.30 | $11.83 | $12.26 | 5,641,629 |
January 20 2009 | $12.74 | $12.76 | $11.75 | $11.81 | 7,537,457 |
January 16 2009 | $12.40 | $12.72 | $12.02 | $12.42 | 7,181,945 |
January 15 2009 | $11.76 | $12.31 | $11.58 | $12.17 | 9,169,901 |
January 14 2009 | $11.72 | $11.91 | $11.49 | $11.75 | 9,148,792 |
January 13 2009 | $11.59 | $12.33 | $11.59 | $12.14 | 9,102,238 |
January 12 2009 | $12.01 | $12.17 | $11.70 | $11.79 | 8,631,392 |
January 09 2009 | $11.66 | $12.05 | $11.47 | $11.79 | 6,917,024 |
January 08 2009 | $11.56 | $11.77 | $11.33 | $11.68 | 6,242,909 |
January 07 2009 | $11.37 | $11.75 | $11.26 | $11.61 | 9,974,171 |
January 06 2009 | $10.89 | $11.91 | $10.75 | $11.54 | 11,834,210 |
January 05 2009 | $10.26 | $10.88 | $10.19 | $10.69 | 7,171,321 |
January 02 2009 | $9.93 | $10.38 | $9.88 | $10.34 | 4,236,220 |
