| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $11.89 | $12.00 | $11.46 | $11.54 | 4,270,890 |
January 29 2009 | $11.98 | $12.03 | $11.76 | $11.85 | 4,583,623 |
January 28 2009 | $12.07 | $12.36 | $11.95 | $12.10 | 7,473,149 |
January 27 2009 | $12.07 | $12.18 | $11.68 | $11.93 | 6,613,658 |
January 26 2009 | $11.93 | $12.35 | $11.87 | $12.07 | 5,797,925 |
January 23 2009 | $11.85 | $12.16 | $11.49 | $11.89 | 6,208,099 |
January 22 2009 | $12.07 | $12.25 | $11.77 | $12.06 | 5,811,905 |
January 21 2009 | $12.00 | $12.32 | $11.86 | $12.29 | 5,641,629 |
January 20 2009 | $12.77 | $12.79 | $11.77 | $11.84 | 7,537,457 |
January 16 2009 | $12.42 | $12.75 | $12.05 | $12.45 | 7,181,945 |
January 15 2009 | $11.79 | $12.34 | $11.61 | $12.20 | 9,169,901 |
January 14 2009 | $11.74 | $11.93 | $11.51 | $11.77 | 9,148,792 |
January 13 2009 | $11.61 | $12.35 | $11.61 | $12.16 | 9,102,238 |
January 12 2009 | $12.03 | $12.20 | $11.72 | $11.82 | 8,631,392 |
January 09 2009 | $11.68 | $12.08 | $11.50 | $11.82 | 6,917,024 |
January 08 2009 | $11.59 | $11.79 | $11.36 | $11.71 | 6,242,909 |
January 07 2009 | $11.39 | $11.78 | $11.29 | $11.63 | 9,974,171 |
January 06 2009 | $10.91 | $11.94 | $10.78 | $11.57 | 11,834,210 |
January 05 2009 | $10.29 | $10.91 | $10.21 | $10.71 | 7,171,321 |
January 02 2009 | $9.95 | $10.40 | $9.90 | $10.36 | 4,236,220 |
