| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $14.76 | $15.65 | $14.02 | $14.22 | 42,330,500 |
January 29 2009 | $15.29 | $15.96 | $14.95 | $15.03 | 40,229,200 |
January 28 2009 | $14.81 | $16.46 | $14.60 | $16.16 | 61,525,400 |
January 27 2009 | $13.56 | $13.85 | $13.25 | $13.72 | 26,110,500 |
January 26 2009 | $13.12 | $14.35 | $12.79 | $13.23 | 38,061,400 |
January 23 2009 | $11.62 | $13.16 | $11.31 | $12.97 | 39,107,000 |
January 22 2009 | $11.28 | $12.93 | $10.86 | $12.19 | 45,770,900 |
January 21 2009 | $9.66 | $11.77 | $9.59 | $11.69 | 46,571,000 |
January 20 2009 | $10.37 | $10.43 | $9.08 | $9.08 | 32,971,800 |
January 16 2009 | $11.77 | $11.92 | $9.74 | $10.81 | 42,343,900 |
January 15 2009 | $11.85 | $12.20 | $10.67 | $11.27 | 41,782,400 |
January 14 2009 | $12.65 | $12.80 | $11.76 | $11.92 | 39,491,900 |
January 13 2009 | $12.66 | $13.57 | $12.38 | $13.07 | 31,384,000 |
January 12 2009 | $13.92 | $14.52 | $12.53 | $13.02 | 49,187,500 |
January 09 2009 | $13.15 | $13.85 | $12.96 | $13.21 | 35,802,100 |
January 08 2009 | $12.41 | $13.16 | $12.23 | $13.05 | 21,116,300 |
January 07 2009 | $13.22 | $13.43 | $12.31 | $12.55 | 30,848,100 |
January 06 2009 | $12.53 | $13.82 | $12.48 | $13.57 | 38,858,500 |
January 05 2009 | $11.65 | $12.73 | $11.63 | $12.21 | 25,421,400 |
January 02 2009 | $11.10 | $11.81 | $10.92 | $11.78 | 20,238,000 |
