| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $11.53 | $11.75 | $11.41 | $11.47 | 2,899,273 |
January 28 2010 | $11.91 | $11.95 | $11.44 | $11.49 | 2,171,523 |
January 27 2010 | $11.98 | $12.17 | $11.75 | $11.89 | 2,899,112 |
January 26 2010 | $12.30 | $12.36 | $11.71 | $12.15 | 6,360,239 |
January 25 2010 | $9.30 | $10.85 | $9.19 | $10.51 | 7,229,971 |
January 22 2010 | $9.16 | $9.45 | $9.05 | $9.16 | 541,702 |
January 21 2010 | $9.30 | $9.46 | $9.06 | $9.20 | 688,899 |
January 20 2010 | $9.30 | $9.34 | $8.90 | $9.25 | 732,995 |
January 19 2010 | $9.34 | $9.70 | $9.19 | $9.38 | 452,478 |
January 15 2010 | $9.41 | $9.44 | $9.00 | $9.32 | 1,185,084 |
January 14 2010 | $9.24 | $9.56 | $9.24 | $9.39 | 347,668 |
January 13 2010 | $9.20 | $9.37 | $9.07 | $9.26 | 313,147 |
January 12 2010 | $9.28 | $9.33 | $9.14 | $9.19 | 326,009 |
January 11 2010 | $9.74 | $9.79 | $9.29 | $9.35 | 621,379 |
January 08 2010 | $9.69 | $9.72 | $9.57 | $9.64 | 372,827 |
January 07 2010 | $9.97 | $9.97 | $9.61 | $9.70 | 745,444 |
January 06 2010 | $9.31 | $10.29 | $9.31 | $9.95 | 2,151,348 |
January 05 2010 | $9.19 | $9.58 | $9.08 | $9.35 | 548,939 |
January 04 2010 | $8.67 | $9.14 | $8.59 | $9.12 | 452,338 |
