| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $15.30 | $15.66 | $15.09 | $15.38 | 14,704,500 |
March 30 2009 | $15.35 | $15.47 | $14.86 | $15.12 | 13,150,500 |
March 27 2009 | $15.93 | $16.05 | $15.58 | $15.75 | 13,962,400 |
March 26 2009 | $15.82 | $16.21 | $15.58 | $16.14 | 15,556,800 |
March 25 2009 | $15.53 | $15.99 | $15.13 | $15.69 | 16,019,200 |
March 24 2009 | $15.32 | $15.84 | $15.28 | $15.49 | 16,570,800 |
March 23 2009 | $15.10 | $16.02 | $15.03 | $16.02 | 15,830,500 |
March 20 2009 | $15.08 | $15.23 | $14.47 | $14.78 | 17,766,600 |
March 19 2009 | $15.37 | $15.50 | $14.81 | $14.99 | 17,370,100 |
March 18 2009 | $15.01 | $15.56 | $14.82 | $15.34 | 16,190,600 |
March 17 2009 | $14.57 | $15.10 | $14.53 | $15.09 | 11,424,200 |
March 16 2009 | $14.63 | $14.98 | $14.50 | $14.58 | 18,963,300 |
March 13 2009 | $14.94 | $14.94 | $14.41 | $14.51 | 17,520,000 |
March 12 2009 | $14.23 | $14.81 | $14.03 | $14.76 | 16,768,100 |
March 11 2009 | $14.20 | $14.38 | $13.87 | $14.05 | 14,956,900 |
March 10 2009 | $12.90 | $14.08 | $12.82 | $14.07 | 24,287,100 |
March 09 2009 | $13.11 | $13.75 | $13.09 | $13.20 | 14,569,200 |
March 06 2009 | $13.42 | $13.91 | $12.98 | $13.41 | 20,629,300 |
March 05 2009 | $13.98 | $14.06 | $13.42 | $13.54 | 17,038,600 |
March 04 2009 | $13.99 | $14.59 | $13.63 | $14.35 | 15,800,100 |
March 03 2009 | $13.69 | $14.14 | $13.54 | $13.86 | 19,551,300 |
March 02 2009 | $13.96 | $14.02 | $13.47 | $13.59 | 17,103,200 |
February 27 2009 | $14.13 | $14.51 | $13.91 | $14.20 | 18,621,000 |
February 26 2009 | $14.86 | $14.91 | $14.26 | $14.28 | 12,636,900 |
February 25 2009 | $15.06 | $15.08 | $14.42 | $14.70 | 16,146,500 |
