| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $20.48 | $20.87 | $20.25 | $20.59 | 560,400 |
March 30 2009 | $20.39 | $20.60 | $20.00 | $20.36 | 559,900 |
March 27 2009 | $21.03 | $21.18 | $20.66 | $20.86 | 573,500 |
March 26 2009 | $21.16 | $21.50 | $21.04 | $21.42 | 599,600 |
March 25 2009 | $20.70 | $21.24 | $20.41 | $20.95 | 684,800 |
March 24 2009 | $20.55 | $20.91 | $20.39 | $20.60 | 542,400 |
March 23 2009 | $19.70 | $20.72 | $19.64 | $20.72 | 641,000 |
March 20 2009 | $19.81 | $19.94 | $19.28 | $19.37 | 647,200 |
March 19 2009 | $19.81 | $20.08 | $19.64 | $19.74 | 666,400 |
March 18 2009 | $19.45 | $19.76 | $18.93 | $19.67 | 651,600 |
March 17 2009 | $19.18 | $19.43 | $18.90 | $19.43 | 498,400 |
March 16 2009 | $19.10 | $19.43 | $19.00 | $19.06 | 534,200 |
March 13 2009 | $18.80 | $19.03 | $18.55 | $18.98 | 672,500 |
March 12 2009 | $18.05 | $18.84 | $17.99 | $18.82 | 832,800 |
March 11 2009 | $18.23 | $18.40 | $17.34 | $18.22 | 1,609,000 |
March 10 2009 | $17.68 | $18.76 | $17.50 | $18.75 | 1,216,000 |
March 09 2009 | $17.66 | $18.17 | $17.24 | $17.85 | 1,408,000 |
March 06 2009 | $17.08 | $17.38 | $16.73 | $17.14 | 1,067,000 |
March 05 2009 | $17.49 | $17.49 | $16.76 | $16.95 | 1,077,100 |
March 04 2009 | $17.77 | $17.87 | $17.16 | $17.58 | 1,197,600 |
March 03 2009 | $17.34 | $17.66 | $17.08 | $17.32 | 1,434,100 |
March 02 2009 | $17.32 | $17.60 | $16.99 | $17.02 | 787,700 |
February 27 2009 | $17.54 | $18.05 | $17.49 | $17.63 | 787,600 |
February 26 2009 | $17.62 | $18.39 | $17.62 | $17.82 | 1,032,900 |
February 25 2009 | $17.72 | $17.92 | $17.52 | $17.62 | 887,000 |