| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $9.55 | $9.59 | $8.74 | $8.82 | 6,372,176 |
January 29 2009 | $9.02 | $9.98 | $8.72 | $9.47 | 11,758,570 |
January 28 2009 | $8.33 | $8.81 | $8.27 | $8.66 | 5,157,999 |
January 27 2009 | $7.80 | $8.17 | $7.73 | $8.14 | 4,185,876 |
January 26 2009 | $7.80 | $8.17 | $7.60 | $7.80 | 4,451,539 |
January 23 2009 | $7.25 | $8.10 | $7.22 | $7.81 | 4,314,820 |
January 22 2009 | $7.66 | $7.67 | $7.27 | $7.42 | 4,011,947 |
January 21 2009 | $7.46 | $7.77 | $7.32 | $7.75 | 4,341,812 |
January 20 2009 | $7.87 | $7.91 | $7.23 | $7.24 | 3,503,344 |
January 16 2009 | $8.06 | $8.20 | $7.68 | $8.00 | 3,933,649 |
January 15 2009 | $7.51 | $7.90 | $7.29 | $7.81 | 6,482,575 |
January 14 2009 | $7.81 | $7.81 | $7.28 | $7.34 | 4,783,772 |
January 13 2009 | $7.95 | $8.21 | $7.72 | $7.84 | 6,134,780 |
January 12 2009 | $8.44 | $8.44 | $7.87 | $8.04 | 5,130,644 |
January 09 2009 | $8.17 | $8.57 | $7.83 | $8.42 | 5,056,245 |
January 08 2009 | $7.99 | $8.24 | $7.81 | $8.20 | 3,911,027 |
January 07 2009 | $8.33 | $8.49 | $8.03 | $8.13 | 7,163,951 |
January 06 2009 | $7.34 | $8.69 | $7.27 | $8.61 | 8,264,742 |
January 05 2009 | $7.33 | $7.62 | $7.14 | $7.23 | 3,314,687 |
January 02 2009 | $6.97 | $7.45 | $6.91 | $7.41 | 2,554,971 |
