| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $14.45 | $14.58 | $14.17 | $14.24 | 3,749,587 |
January 29 2009 | $14.55 | $14.68 | $14.32 | $14.42 | 3,588,598 |
January 28 2009 | $14.45 | $14.66 | $14.33 | $14.57 | 4,127,860 |
January 27 2009 | $14.30 | $14.36 | $14.12 | $14.28 | 2,630,408 |
January 26 2009 | $14.24 | $14.41 | $14.06 | $14.19 | 3,410,608 |
January 23 2009 | $14.20 | $14.39 | $14.02 | $14.16 | 3,759,574 |
January 22 2009 | $14.23 | $14.52 | $14.00 | $14.35 | 4,245,841 |
January 21 2009 | $14.33 | $14.58 | $13.98 | $14.36 | 7,132,977 |
January 20 2009 | $14.34 | $14.50 | $14.11 | $14.23 | 5,926,179 |
January 16 2009 | $14.63 | $14.64 | $14.24 | $14.44 | 4,798,222 |
January 15 2009 | $13.96 | $14.63 | $13.69 | $14.52 | 12,045,519 |
January 14 2009 | $13.51 | $13.72 | $13.48 | $13.62 | 4,861,033 |
January 13 2009 | $13.58 | $13.98 | $13.47 | $13.73 | 4,842,325 |
January 12 2009 | $13.60 | $13.83 | $13.43 | $13.66 | 5,092,216 |
January 09 2009 | $13.89 | $13.98 | $13.48 | $13.67 | 5,318,874 |
January 08 2009 | $13.77 | $13.94 | $13.37 | $13.88 | 8,239,694 |
January 07 2009 | $13.67 | $14.07 | $13.50 | $13.85 | 9,786,964 |
January 06 2009 | $13.96 | $14.06 | $13.17 | $13.22 | 10,810,444 |
January 05 2009 | $14.08 | $14.15 | $13.75 | $13.94 | 5,730,588 |
January 02 2009 | $13.97 | $14.16 | $13.87 | $14.02 | 4,418,674 |