| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $10.15 | $10.39 | $9.68 | $9.76 | 30,200,400 |
January 28 2010 | $10.33 | $10.57 | $9.93 | $9.99 | 22,569,200 |
January 27 2010 | $10.19 | $10.26 | $9.93 | $10.23 | 18,153,500 |
January 26 2010 | $10.06 | $10.42 | $9.98 | $10.21 | 28,934,500 |
January 25 2010 | $10.54 | $10.55 | $9.80 | $10.20 | 28,101,300 |
January 22 2010 | $10.68 | $10.89 | $10.17 | $10.25 | 36,811,100 |
January 21 2010 | $11.25 | $11.53 | $10.69 | $10.72 | 29,746,200 |
January 20 2010 | $11.56 | $11.65 | $11.12 | $11.26 | 25,002,000 |
January 19 2010 | $11.54 | $11.74 | $11.28 | $11.73 | 18,572,100 |
January 15 2010 | $11.73 | $11.92 | $11.46 | $11.59 | 19,672,900 |
January 14 2010 | $11.54 | $12.04 | $11.45 | $11.75 | 32,126,200 |
January 13 2010 | $11.65 | $11.75 | $11.09 | $11.52 | 25,562,200 |
January 12 2010 | $11.57 | $11.87 | $11.45 | $11.55 | 34,472,600 |
January 11 2010 | $11.59 | $11.77 | $11.46 | $11.56 | 22,028,000 |
January 08 2010 | $11.56 | $11.59 | $11.34 | $11.40 | 18,760,500 |
January 07 2010 | $11.24 | $11.69 | $11.12 | $11.65 | 29,376,100 |
January 06 2010 | $11.36 | $11.56 | $11.21 | $11.40 | 31,210,700 |
January 05 2010 | $10.71 | $11.52 | $10.68 | $11.51 | 66,116,600 |
January 04 2010 | $9.83 | $10.47 | $9.77 | $10.47 | 36,415,700 |