| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 20 2010 | $13.17 | $13.59 | $13.01 | $13.55 | 9,582,000 |
January 19 2010 | $13.24 | $13.76 | $13.12 | $13.26 | 8,853,400 |
January 15 2010 | $13.93 | $14.07 | $13.22 | $13.25 | 10,210,700 |
January 14 2010 | $13.84 | $14.11 | $13.65 | $13.93 | 8,794,300 |
January 13 2010 | $12.75 | $14.05 | $12.53 | $13.95 | 25,097,400 |
January 12 2010 | $13.00 | $13.16 | $12.59 | $12.69 | 7,203,300 |
January 11 2010 | $13.36 | $13.42 | $12.66 | $13.11 | 10,168,600 |
January 08 2010 | $13.56 | $13.86 | $13.13 | $13.33 | 5,896,400 |
January 07 2010 | $13.20 | $13.95 | $13.20 | $13.55 | 10,177,000 |
January 06 2010 | $13.74 | $13.99 | $13.13 | $13.27 | 15,398,700 |
January 05 2010 | $12.87 | $14.10 | $12.87 | $13.91 | 23,646,300 |
January 04 2010 | $12.99 | $13.11 | $12.53 | $12.80 | 8,785,900 |
December 31 2009 | $12.83 | $13.13 | $12.70 | $12.91 | 8,863,000 |
December 30 2009 | $12.49 | $12.87 | $12.36 | $12.80 | 8,220,600 |
December 29 2009 | $12.65 | $12.86 | $12.26 | $12.67 | 12,264,100 |
December 28 2009 | $12.75 | $13.18 | $12.39 | $12.64 | 11,512,700 |
December 24 2009 | $13.12 | $13.33 | $12.89 | $13.09 | 4,830,700 |
December 23 2009 | $12.96 | $13.24 | $12.44 | $13.09 | 12,927,700 |
December 22 2009 | $11.70 | $12.99 | $11.70 | $12.93 | 20,277,800 |
December 21 2009 | $11.33 | $11.64 | $11.22 | $11.52 | 9,952,100 |