| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2012 | $13.66 | $13.74 | $13.59 | $13.69 | 391,683,600 |
January 30 2012 | $13.37 | $13.61 | $13.36 | $13.59 | 379,341,200 |
January 27 2012 | $13.33 | $13.45 | $13.31 | $13.41 | 299,709,200 |
January 26 2012 | $13.45 | $13.46 | $13.29 | $13.33 | 323,985,200 |
January 25 2012 | $13.63 | $13.63 | $13.31 | $13.40 | 958,314,000 |
January 24 2012 | $12.75 | $12.75 | $12.58 | $12.61 | 547,638,000 |
January 23 2012 | $12.68 | $12.85 | $12.67 | $12.82 | 306,062,400 |
January 20 2012 | $12.82 | $12.82 | $12.59 | $12.61 | 413,974,400 |
January 19 2012 | $12.90 | $12.94 | $12.79 | $12.83 | 261,738,400 |
January 18 2012 | $12.81 | $12.88 | $12.79 | $12.87 | 276,791,200 |
January 17 2012 | $12.72 | $12.78 | $12.69 | $12.74 | 242,897,200 |
January 13 2012 | $12.59 | $12.61 | $12.56 | $12.59 | 226,021,600 |
January 12 2012 | $12.66 | $12.68 | $12.56 | $12.64 | 212,587,200 |
January 11 2012 | $12.68 | $12.68 | $12.58 | $12.67 | 215,084,800 |
January 10 2012 | $12.77 | $12.78 | $12.64 | $12.69 | 258,196,400 |
January 09 2012 | $12.76 | $12.83 | $12.64 | $12.65 | 394,024,400 |
January 06 2012 | $12.59 | $12.68 | $12.57 | $12.67 | 318,292,800 |
January 05 2012 | $12.44 | $12.55 | $12.38 | $12.54 | 271,269,600 |
January 04 2012 | $12.30 | $12.44 | $12.27 | $12.40 | 260,022,000 |
January 03 2012 | $12.28 | $12.37 | $12.27 | $12.33 | 302,220,800 |
