| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $15.33 | $15.46 | $15.05 | $15.14 | 5,708,200 |
January 28 2010 | $16.15 | $16.26 | $15.03 | $15.10 | 7,113,600 |
January 27 2010 | $15.30 | $15.74 | $14.40 | $15.57 | 16,431,200 |
January 26 2010 | $16.06 | $16.21 | $15.05 | $15.25 | 8,585,600 |
January 25 2010 | $16.71 | $16.87 | $15.93 | $16.30 | 6,672,200 |
January 22 2010 | $17.30 | $17.34 | $16.47 | $16.56 | 5,902,700 |
January 21 2010 | $17.50 | $17.98 | $17.13 | $17.21 | 8,018,300 |
January 20 2010 | $17.53 | $18.18 | $17.36 | $17.47 | 6,911,400 |
January 19 2010 | $17.53 | $18.48 | $17.05 | $17.65 | 18,187,900 |
January 15 2010 | $17.85 | $17.90 | $17.52 | $17.53 | 5,545,200 |
January 14 2010 | $17.95 | $18.05 | $17.73 | $17.87 | 6,143,300 |
January 13 2010 | $18.11 | $18.28 | $17.71 | $18.16 | 6,138,000 |
January 12 2010 | $18.49 | $18.84 | $17.66 | $17.78 | 9,036,300 |
January 11 2010 | $18.64 | $18.91 | $18.15 | $18.51 | 10,730,700 |
January 08 2010 | $17.89 | $18.87 | $17.88 | $18.33 | 12,702,600 |
January 07 2010 | $18.12 | $18.18 | $17.66 | $17.86 | 9,235,500 |
January 06 2010 | $18.34 | $18.37 | $17.97 | $18.21 | 7,163,500 |
January 05 2010 | $18.73 | $18.97 | $18.21 | $18.33 | 8,920,500 |
January 04 2010 | $19.08 | $19.08 | $18.38 | $18.68 | 7,750,900 |