| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $10.09 | $10.33 | $9.62 | $9.70 | 30,200,400 |
January 28 2010 | $10.26 | $10.50 | $9.87 | $9.93 | 22,569,200 |
January 27 2010 | $10.13 | $10.19 | $9.87 | $10.16 | 18,153,500 |
January 26 2010 | $9.99 | $10.36 | $9.92 | $10.14 | 28,934,500 |
January 25 2010 | $10.47 | $10.48 | $9.74 | $10.13 | 28,101,300 |
January 22 2010 | $10.61 | $10.82 | $10.11 | $10.19 | 36,811,100 |
January 21 2010 | $11.18 | $11.45 | $10.63 | $10.65 | 29,746,200 |
January 20 2010 | $11.48 | $11.58 | $11.05 | $11.19 | 25,002,000 |
January 19 2010 | $11.47 | $11.67 | $11.21 | $11.65 | 18,572,100 |
January 15 2010 | $11.65 | $11.84 | $11.39 | $11.52 | 19,672,900 |
January 14 2010 | $11.47 | $11.97 | $11.38 | $11.67 | 32,126,200 |
January 13 2010 | $11.58 | $11.67 | $11.02 | $11.45 | 25,562,200 |
January 12 2010 | $11.50 | $11.80 | $11.38 | $11.48 | 34,472,600 |
January 11 2010 | $11.52 | $11.69 | $11.39 | $11.49 | 22,028,000 |
January 08 2010 | $11.48 | $11.52 | $11.27 | $11.33 | 18,760,500 |
January 07 2010 | $11.17 | $11.62 | $11.05 | $11.58 | 29,376,100 |
January 06 2010 | $11.28 | $11.48 | $11.14 | $11.33 | 31,210,700 |
January 05 2010 | $10.65 | $11.45 | $10.61 | $11.43 | 66,116,600 |
January 04 2010 | $9.76 | $10.40 | $9.71 | $10.40 | 36,415,700 |