| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $13.20 | $13.25 | $12.80 | $12.88 | 19,772,000 |
January 29 2009 | $12.60 | $13.18 | $12.50 | $12.86 | 33,230,000 |
January 28 2009 | $12.00 | $13.00 | $11.81 | $12.72 | 45,939,000 |
January 27 2009 | $11.82 | $11.90 | $11.32 | $11.53 | 18,420,000 |
January 26 2009 | $11.30 | $11.93 | $11.29 | $11.56 | 26,981,000 |
January 23 2009 | $10.98 | $11.43 | $10.70 | $11.20 | 31,530,000 |
January 22 2009 | $11.00 | $11.45 | $10.92 | $11.25 | 27,235,000 |
January 21 2009 | $11.16 | $11.45 | $10.81 | $11.09 | 28,058,000 |
January 20 2009 | $11.54 | $11.55 | $10.92 | $10.97 | 25,577,000 |
January 16 2009 | $11.20 | $11.67 | $11.02 | $11.59 | 29,517,000 |
January 15 2009 | $11.10 | $11.28 | $10.50 | $10.94 | 30,252,000 |
January 14 2009 | $11.34 | $11.66 | $10.71 | $10.98 | 28,570,000 |
January 13 2009 | $11.68 | $11.97 | $11.39 | $11.55 | 25,992,000 |
January 12 2009 | $11.86 | $12.20 | $11.35 | $11.41 | 16,487,000 |
January 09 2009 | $12.60 | $12.69 | $11.87 | $12.06 | 14,842,000 |
January 08 2009 | $12.48 | $12.60 | $12.03 | $12.47 | 22,412,000 |
January 07 2009 | $13.22 | $13.22 | $12.50 | $12.73 | 20,092,000 |
January 06 2009 | $13.85 | $13.94 | $13.34 | $13.57 | 27,639,000 |
January 05 2009 | $13.18 | $14.00 | $13.02 | $13.78 | 24,130,000 |
January 02 2009 | $13.20 | $13.60 | $13.00 | $13.54 | 16,551,000 |