| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $16.44 | $16.75 | $16.41 | $16.67 | 25,100,600 |
January 28 2010 | $16.31 | $16.56 | $16.20 | $16.41 | 27,932,400 |
January 27 2010 | $16.26 | $16.69 | $16.19 | $16.59 | 56,743,600 |
January 26 2010 | $15.75 | $15.75 | $15.44 | $15.50 | 20,806,200 |
January 25 2010 | $16.01 | $16.03 | $15.78 | $15.79 | 20,666,200 |
January 22 2010 | $15.91 | $16.03 | $15.77 | $15.92 | 22,095,000 |
January 21 2010 | $15.97 | $16.06 | $15.61 | $15.81 | 24,302,200 |
January 20 2010 | $15.99 | $16.01 | $15.70 | $15.91 | 15,961,200 |
January 19 2010 | $15.81 | $16.10 | $15.80 | $15.99 | 20,906,400 |
January 15 2010 | $15.64 | $15.89 | $15.47 | $15.72 | 19,067,400 |
January 14 2010 | $15.85 | $15.89 | $15.61 | $15.70 | 16,884,800 |
January 13 2010 | $15.60 | $15.84 | $15.50 | $15.72 | 17,846,200 |
January 12 2010 | $15.54 | $15.56 | $15.38 | $15.53 | 13,968,600 |
January 11 2010 | $15.33 | $15.55 | $15.30 | $15.51 | 17,399,000 |
January 08 2010 | $15.53 | $15.58 | $15.28 | $15.38 | 17,618,400 |
January 07 2010 | $15.46 | $15.60 | $15.39 | $15.50 | 20,892,600 |
January 06 2010 | $15.20 | $15.55 | $15.06 | $15.46 | 32,750,400 |
January 05 2010 | $14.98 | $14.99 | $14.75 | $14.94 | 20,788,200 |
January 04 2010 | $14.99 | $15.10 | $14.88 | $14.96 | 16,809,000 |