| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $11.84 | $12.20 | $11.67 | $11.74 | 7,065,145 |
January 28 2010 | $11.72 | $12.13 | $11.48 | $11.76 | 8,282,140 |
January 27 2010 | $11.12 | $11.59 | $10.93 | $11.55 | 6,272,818 |
January 26 2010 | $11.18 | $11.43 | $11.09 | $11.13 | 4,113,366 |
January 25 2010 | $11.50 | $11.54 | $11.02 | $11.24 | 4,982,323 |
January 22 2010 | $11.70 | $11.90 | $11.24 | $11.30 | 6,357,460 |
January 21 2010 | $12.02 | $12.11 | $11.65 | $11.67 | 4,561,314 |
January 20 2010 | $12.24 | $12.31 | $11.98 | $12.00 | 5,534,612 |
January 19 2010 | $12.02 | $12.46 | $12.02 | $12.36 | 4,799,118 |
January 15 2010 | $12.40 | $12.49 | $12.08 | $12.17 | 5,639,969 |
January 14 2010 | $12.59 | $12.84 | $12.41 | $12.47 | 4,990,722 |
January 13 2010 | $12.42 | $12.53 | $12.08 | $12.39 | 5,184,111 |
January 12 2010 | $12.31 | $12.60 | $12.16 | $12.30 | 7,382,471 |
January 11 2010 | $12.25 | $12.47 | $12.18 | $12.40 | 6,410,372 |
January 08 2010 | $11.74 | $12.25 | $11.58 | $12.16 | 8,641,973 |
January 07 2010 | $11.38 | $12.20 | $11.15 | $11.79 | 28,709,381 |
January 06 2010 | $10.30 | $10.48 | $10.10 | $10.44 | 6,365,823 |
January 05 2010 | $9.87 | $10.37 | $9.70 | $10.33 | 6,205,424 |
January 04 2010 | $9.77 | $9.93 | $9.64 | $9.92 | 4,494,127 |
