| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $16.97 | $17.29 | $16.62 | $17.09 | 6,100 |
January 29 2009 | $16.12 | $16.89 | $16.12 | $16.79 | 22,400 |
January 28 2009 | $15.99 | $16.31 | $15.77 | $15.77 | 6,400 |
January 27 2009 | $16.08 | $16.27 | $16.00 | $16.27 | 8,800 |
January 26 2009 | $16.04 | $16.64 | $15.77 | $16.18 | 17,800 |
January 23 2009 | $15.15 | $16.18 | $15.10 | $15.57 | 8,400 |
January 22 2009 | $13.90 | $15.18 | $13.90 | $14.43 | 24,400 |
January 21 2009 | $13.21 | $13.89 | $12.95 | $13.64 | 14,100 |
January 20 2009 | $13.38 | $13.39 | $12.95 | $12.95 | 7,000 |
January 16 2009 | $13.30 | $13.36 | $13.00 | $13.36 | 4,100 |
January 15 2009 | $12.46 | $13.00 | $12.46 | $13.00 | 600 |
January 14 2009 | $13.17 | $13.17 | $12.57 | $12.57 | 2,900 |
January 13 2009 | $13.46 | $13.56 | $13.08 | $13.09 | 5,900 |
January 12 2009 | $14.24 | $14.24 | $13.14 | $13.29 | 6,700 |
January 09 2009 | $14.27 | $14.52 | $14.16 | $14.16 | 3,400 |
January 08 2009 | $13.81 | $13.81 | $13.55 | $13.73 | 2,000 |
January 07 2009 | $13.87 | $13.87 | $13.13 | $13.45 | 10,400 |
January 06 2009 | $13.95 | $14.89 | $13.89 | $13.89 | 3,600 |
January 05 2009 | $13.40 | $14.01 | $13.40 | $14.01 | 2,100 |
January 02 2009 | $14.49 | $14.49 | $13.97 | $14.13 | 14,300 |
