| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $10.21 | $10.28 | $10.12 | $10.15 | 4,792,811 |
January 28 2010 | $10.11 | $10.22 | $10.04 | $10.13 | 5,243,259 |
January 27 2010 | $10.26 | $10.29 | $10.07 | $10.12 | 5,437,163 |
January 26 2010 | $10.15 | $10.36 | $10.08 | $10.26 | 4,628,609 |
January 25 2010 | $10.19 | $10.32 | $10.04 | $10.20 | 4,363,288 |
January 22 2010 | $10.25 | $10.29 | $10.09 | $10.11 | 5,865,555 |
January 21 2010 | $10.21 | $10.25 | $9.94 | $10.02 | 6,339,030 |
January 20 2010 | $10.18 | $10.22 | $10.02 | $10.21 | 4,448,894 |
January 19 2010 | $10.18 | $10.32 | $10.08 | $10.27 | 4,694,505 |
January 15 2010 | $10.34 | $10.34 | $10.10 | $10.20 | 5,633,631 |
January 14 2010 | $10.20 | $10.35 | $10.08 | $10.31 | 8,703,448 |
January 13 2010 | $9.55 | $9.85 | $9.52 | $9.77 | 3,900,573 |
January 12 2010 | $9.59 | $9.64 | $9.50 | $9.52 | 3,315,562 |
January 11 2010 | $9.76 | $9.84 | $9.57 | $9.63 | 2,875,827 |
January 08 2010 | $9.76 | $9.82 | $9.63 | $9.77 | 3,999,252 |
January 07 2010 | $9.62 | $9.85 | $9.55 | $9.79 | 5,979,156 |
January 06 2010 | $9.39 | $9.63 | $9.24 | $9.62 | 6,810,667 |
January 05 2010 | $8.97 | $9.17 | $8.97 | $9.16 | 3,781,211 |
January 04 2010 | $9.01 | $9.03 | $8.92 | $8.99 | 3,354,930 |
