| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $12.32 | $13.18 | $12.20 | $12.94 | 15,597,125 |
February 26 2009 | $12.57 | $12.73 | $12.33 | $12.35 | 13,189,590 |
February 25 2009 | $12.13 | $12.40 | $11.84 | $12.09 | 14,531,600 |
February 24 2009 | $11.62 | $12.04 | $11.61 | $12.02 | 9,807,871 |
February 23 2009 | $11.77 | $11.87 | $11.57 | $11.60 | 7,837,592 |
February 20 2009 | $11.48 | $11.88 | $11.48 | $11.73 | 11,429,668 |
February 19 2009 | $11.32 | $11.50 | $11.26 | $11.46 | 6,038,307 |
February 18 2009 | $11.55 | $11.66 | $11.18 | $11.31 | 7,986,452 |
February 17 2009 | $11.01 | $11.56 | $10.98 | $11.39 | 8,996,927 |
February 13 2009 | $11.45 | $11.55 | $11.18 | $11.23 | 7,778,675 |
February 12 2009 | $11.20 | $11.56 | $11.05 | $11.56 | 6,632,643 |
February 11 2009 | $11.69 | $11.75 | $11.24 | $11.43 | 7,309,917 |
February 10 2009 | $11.82 | $12.11 | $11.59 | $11.68 | 8,586,818 |
February 09 2009 | $11.79 | $11.96 | $11.68 | $11.80 | 9,028,727 |
February 06 2009 | $12.01 | $12.21 | $11.63 | $11.80 | 11,876,799 |
February 05 2009 | $12.75 | $12.75 | $11.39 | $11.68 | 37,399,065 |
February 04 2009 | $14.31 | $14.37 | $13.74 | $13.92 | 12,307,512 |
February 03 2009 | $14.31 | $14.77 | $14.14 | $14.65 | 6,516,366 |
February 02 2009 | $14.29 | $14.41 | $14.04 | $14.27 | 4,222,156 |