| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $16.64 | $16.96 | $16.61 | $16.88 | 25,100,600 |
January 28 2010 | $16.51 | $16.77 | $16.40 | $16.61 | 27,932,400 |
January 27 2010 | $16.46 | $16.90 | $16.39 | $16.80 | 56,743,600 |
January 26 2010 | $15.94 | $15.95 | $15.63 | $15.69 | 20,806,200 |
January 25 2010 | $16.21 | $16.23 | $15.97 | $15.98 | 20,666,200 |
January 22 2010 | $16.11 | $16.23 | $15.96 | $16.11 | 22,095,000 |
January 21 2010 | $16.17 | $16.26 | $15.80 | $16.01 | 24,302,200 |
January 20 2010 | $16.19 | $16.21 | $15.89 | $16.10 | 15,961,200 |
January 19 2010 | $16.00 | $16.29 | $15.99 | $16.18 | 20,906,400 |
January 15 2010 | $15.83 | $16.08 | $15.66 | $15.92 | 19,067,400 |
January 14 2010 | $16.05 | $16.08 | $15.81 | $15.90 | 16,884,800 |
January 13 2010 | $15.79 | $16.04 | $15.69 | $15.91 | 17,846,200 |
January 12 2010 | $15.74 | $15.76 | $15.57 | $15.72 | 13,968,600 |
January 11 2010 | $15.52 | $15.75 | $15.49 | $15.70 | 17,399,000 |
January 08 2010 | $15.72 | $15.77 | $15.47 | $15.57 | 17,618,400 |
January 07 2010 | $15.65 | $15.79 | $15.58 | $15.69 | 20,892,600 |
January 06 2010 | $15.39 | $15.74 | $15.25 | $15.65 | 32,750,400 |
January 05 2010 | $15.16 | $15.18 | $14.93 | $15.13 | 20,788,200 |
January 04 2010 | $15.17 | $15.29 | $15.07 | $15.14 | 16,809,000 |
