| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2012 | $15.37 | $15.55 | $15.30 | $15.37 | 125,352,100 |
February 28 2012 | $15.16 | $15.40 | $15.10 | $15.37 | 113,800,602 |
February 27 2012 | $15.08 | $15.22 | $15.04 | $15.14 | 72,514,526 |
February 24 2012 | $15.09 | $15.20 | $15.05 | $15.16 | 77,408,029 |
February 23 2012 | $15.09 | $15.11 | $14.92 | $15.06 | 82,121,707 |
February 22 2012 | $15.21 | $15.33 | $15.08 | $15.11 | 78,638,079 |
February 21 2012 | $15.01 | $15.36 | $14.98 | $15.26 | 99,148,425 |
February 17 2012 | $15.04 | $15.10 | $14.97 | $15.03 | 97,874,418 |
February 16 2012 | $14.98 | $15.13 | $14.86 | $15.07 | 101,136,540 |
February 15 2012 | $15.23 | $15.23 | $14.98 | $15.05 | 96,984,520 |
February 14 2012 | $15.20 | $15.21 | $15.03 | $15.15 | 72,084,263 |
February 13 2012 | $15.17 | $15.26 | $15.16 | $15.21 | 72,591,772 |
February 10 2012 | $15.11 | $15.11 | $15.01 | $15.06 | 92,927,766 |
February 09 2012 | $15.21 | $15.27 | $15.14 | $15.20 | 90,529,688 |
February 08 2012 | $15.13 | $15.19 | $15.03 | $15.16 | 73,407,462 |
February 07 2012 | $15.09 | $15.15 | $15.01 | $15.08 | 83,599,556 |
February 06 2012 | $14.79 | $15.18 | $14.76 | $15.14 | 147,047,819 |
February 03 2012 | $14.68 | $14.84 | $14.61 | $14.82 | 126,647,806 |
February 02 2012 | $14.54 | $14.57 | $14.47 | $14.54 | 96,493,475 |
February 01 2012 | $14.54 | $14.55 | $14.39 | $14.44 | 92,748,180 |
