| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $11.79 | $12.15 | $11.62 | $11.69 | 7,065,145 |
January 28 2010 | $11.67 | $12.08 | $11.43 | $11.71 | 8,282,140 |
January 27 2010 | $11.07 | $11.54 | $10.88 | $11.50 | 6,272,818 |
January 26 2010 | $11.13 | $11.38 | $11.04 | $11.08 | 4,113,366 |
January 25 2010 | $11.45 | $11.49 | $10.97 | $11.19 | 4,982,323 |
January 22 2010 | $11.65 | $11.85 | $11.19 | $11.25 | 6,357,460 |
January 21 2010 | $11.97 | $12.05 | $11.60 | $11.62 | 4,561,314 |
January 20 2010 | $12.19 | $12.25 | $11.92 | $11.95 | 5,534,612 |
January 19 2010 | $11.96 | $12.40 | $11.96 | $12.30 | 4,799,118 |
January 15 2010 | $12.35 | $12.43 | $12.03 | $12.11 | 5,639,969 |
January 14 2010 | $12.54 | $12.78 | $12.36 | $12.41 | 4,990,722 |
January 13 2010 | $12.36 | $12.48 | $12.03 | $12.33 | 5,184,111 |
January 12 2010 | $12.26 | $12.54 | $12.11 | $12.24 | 7,382,471 |
January 11 2010 | $12.20 | $12.41 | $12.13 | $12.34 | 6,410,372 |
January 08 2010 | $11.69 | $12.20 | $11.53 | $12.11 | 8,641,973 |
January 07 2010 | $11.33 | $12.14 | $11.10 | $11.73 | 28,709,381 |
January 06 2010 | $10.25 | $10.44 | $10.06 | $10.40 | 6,365,823 |
January 05 2010 | $9.83 | $10.32 | $9.65 | $10.28 | 6,205,424 |
January 04 2010 | $9.72 | $9.88 | $9.60 | $9.87 | 4,494,127 |
