| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2012 | $14.49 | $14.51 | $14.29 | $14.42 | 85,625,755 |
January 30 2012 | $14.37 | $14.41 | $14.25 | $14.36 | 93,148,513 |
January 27 2012 | $14.19 | $14.42 | $14.15 | $14.41 | 144,612,616 |
January 26 2012 | $14.22 | $14.28 | $14.03 | $14.12 | 128,995,293 |
January 25 2012 | $14.35 | $14.38 | $14.08 | $14.15 | 199,332,727 |
January 24 2012 | $14.57 | $14.61 | $14.36 | $14.44 | 122,137,372 |
January 23 2012 | $14.56 | $14.63 | $14.49 | $14.55 | 136,389,576 |
January 20 2012 | $14.68 | $14.69 | $14.46 | $14.56 | 422,661,666 |
January 19 2012 | $15.93 | $15.93 | $15.69 | $15.90 | 251,967,017 |
January 18 2012 | $15.57 | $15.76 | $15.46 | $15.73 | 110,420,713 |
January 17 2012 | $15.71 | $15.71 | $15.55 | $15.62 | 76,301,860 |
January 13 2012 | $15.56 | $15.58 | $15.44 | $15.53 | 92,204,267 |
January 12 2012 | $15.69 | $15.73 | $15.57 | $15.65 | 74,961,598 |
January 11 2012 | $15.50 | $15.64 | $15.44 | $15.56 | 95,930,420 |
January 10 2012 | $15.65 | $15.75 | $15.33 | $15.49 | 175,654,567 |
January 09 2012 | $16.07 | $16.08 | $15.44 | $15.47 | 232,803,448 |
January 06 2012 | $16.38 | $16.40 | $16.15 | $16.15 | 107,656,749 |
January 05 2012 | $16.46 | $16.50 | $16.31 | $16.38 | 131,204,075 |
January 04 2012 | $16.53 | $16.66 | $16.42 | $16.61 | 114,463,800 |
January 03 2012 | $16.23 | $16.61 | $16.21 | $16.54 | 146,971,093 |
