| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $16.53 | $16.85 | $16.50 | $16.77 | 25,100,900 |
January 28 2010 | $16.41 | $16.65 | $16.29 | $16.50 | 27,933,860 |
January 27 2010 | $16.35 | $16.79 | $16.28 | $16.69 | 56,744,058 |
January 26 2010 | $15.84 | $15.84 | $15.52 | $15.59 | 20,806,000 |
January 25 2010 | $16.10 | $16.12 | $15.87 | $15.88 | 20,666,280 |
January 22 2010 | $16.00 | $16.12 | $15.86 | $16.01 | 22,094,940 |
January 21 2010 | $16.06 | $16.15 | $15.70 | $15.90 | 24,302,320 |
January 20 2010 | $16.08 | $16.10 | $15.78 | $16.00 | 15,961,194 |
January 19 2010 | $15.90 | $16.19 | $15.89 | $16.08 | 20,906,640 |
January 15 2010 | $15.73 | $15.98 | $15.56 | $15.81 | 19,067,252 |
January 14 2010 | $15.94 | $15.98 | $15.70 | $15.79 | 16,884,750 |
January 13 2010 | $15.66 | $15.93 | $15.59 | $15.81 | 17,846,102 |
January 12 2010 | $15.63 | $15.65 | $15.47 | $15.61 | 13,968,428 |
January 11 2010 | $15.42 | $15.64 | $15.39 | $15.59 | 17,399,008 |
January 08 2010 | $15.62 | $15.67 | $15.37 | $15.47 | 17,618,422 |
January 07 2010 | $15.55 | $15.68 | $15.48 | $15.59 | 20,892,920 |
January 06 2010 | $15.28 | $15.64 | $15.15 | $15.55 | 32,750,220 |
January 05 2010 | $15.06 | $15.08 | $14.83 | $15.03 | 20,788,080 |
January 04 2010 | $15.07 | $15.19 | $14.97 | $15.04 | 16,809,088 |
