| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $17.18 | $17.96 | $16.38 | $16.98 | 74,937,200 |
January 29 2009 | $17.80 | $18.10 | $16.81 | $16.93 | 58,624,200 |
January 28 2009 | $18.10 | $18.49 | $17.54 | $18.42 | 91,373,900 |
January 27 2009 | $16.72 | $16.76 | $16.02 | $16.68 | 50,766,500 |
January 26 2009 | $16.64 | $17.14 | $15.81 | $16.31 | 74,278,400 |
January 23 2009 | $14.59 | $16.37 | $14.52 | $16.17 | 74,369,200 |
January 22 2009 | $14.89 | $15.87 | $14.12 | $15.38 | 110,240,800 |
January 21 2009 | $12.84 | $15.21 | $12.57 | $15.07 | 136,421,400 |
January 20 2009 | $13.98 | $14.16 | $11.78 | $12.04 | 142,090,400 |
January 16 2009 | $16.53 | $16.64 | $13.67 | $15.19 | 156,843,400 |
January 15 2009 | $17.67 | $18.01 | $15.82 | $16.21 | 136,759,300 |
January 14 2009 | $17.04 | $17.50 | $16.48 | $17.25 | 73,907,300 |
January 13 2009 | $16.78 | $17.70 | $16.16 | $17.54 | 73,422,800 |
January 12 2009 | $17.26 | $17.41 | $16.31 | $16.58 | 59,360,000 |
January 09 2009 | $18.34 | $18.34 | $17.18 | $17.29 | 42,597,500 |
January 08 2009 | $18.58 | $18.61 | $17.88 | $18.12 | 52,075,800 |
January 07 2009 | $19.41 | $19.57 | $18.64 | $18.70 | 42,156,500 |
January 06 2009 | $19.83 | $20.25 | $19.65 | $19.89 | 44,216,300 |
January 05 2009 | $20.46 | $20.49 | $19.36 | $19.47 | 44,069,400 |
January 02 2009 | $20.77 | $21.07 | $20.29 | $20.87 | 32,494,900 |
