| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $13.33 | $14.07 | $13.33 | $13.81 | 23,320,600 |
February 26 2009 | $13.59 | $13.81 | $13.44 | $13.65 | 22,728,900 |
February 25 2009 | $13.45 | $13.74 | $13.23 | $13.43 | 27,022,900 |
February 24 2009 | $12.99 | $13.74 | $12.85 | $13.67 | 37,719,500 |
February 23 2009 | $12.85 | $13.12 | $12.06 | $12.37 | 26,930,200 |
February 20 2009 | $13.01 | $13.39 | $12.67 | $12.87 | 29,576,700 |
February 19 2009 | $13.19 | $13.51 | $13.18 | $13.33 | 20,353,800 |
February 18 2009 | $13.39 | $13.39 | $12.85 | $13.09 | 23,374,800 |
February 17 2009 | $13.69 | $13.72 | $13.13 | $13.18 | 35,715,200 |
February 13 2009 | $14.40 | $14.65 | $14.02 | $14.03 | 18,598,200 |
February 12 2009 | $14.35 | $14.58 | $13.98 | $14.53 | 23,454,000 |
February 11 2009 | $14.78 | $14.88 | $14.48 | $14.64 | 17,896,200 |
February 10 2009 | $15.14 | $15.36 | $14.54 | $14.68 | 21,897,800 |
February 09 2009 | $15.52 | $15.62 | $14.91 | $15.27 | 16,315,200 |
February 06 2009 | $14.80 | $15.77 | $14.79 | $15.56 | 31,085,500 |
February 05 2009 | $14.20 | $14.84 | $14.12 | $14.81 | 24,668,100 |
February 04 2009 | $14.30 | $14.59 | $14.21 | $14.37 | 18,486,300 |
February 03 2009 | $14.52 | $14.57 | $13.77 | $14.49 | 17,471,100 |
February 02 2009 | $14.02 | $14.60 | $13.96 | $14.26 | 17,971,800 |
