| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $20.39 | $20.77 | $20.16 | $20.49 | 560,400 |
March 30 2009 | $20.30 | $20.51 | $19.91 | $20.26 | 559,900 |
March 27 2009 | $20.93 | $21.08 | $20.56 | $20.76 | 573,500 |
March 26 2009 | $21.06 | $21.40 | $20.94 | $21.32 | 599,600 |
March 25 2009 | $20.61 | $21.14 | $20.32 | $20.86 | 684,800 |
March 24 2009 | $20.45 | $20.81 | $20.29 | $20.51 | 542,400 |
March 23 2009 | $19.60 | $20.63 | $19.54 | $20.63 | 641,000 |
March 20 2009 | $19.72 | $19.85 | $19.19 | $19.27 | 647,200 |
March 19 2009 | $19.71 | $19.98 | $19.54 | $19.64 | 666,400 |
March 18 2009 | $19.36 | $19.67 | $18.84 | $19.58 | 651,600 |
March 17 2009 | $19.09 | $19.34 | $18.82 | $19.34 | 498,400 |
March 16 2009 | $19.01 | $19.34 | $18.92 | $18.97 | 534,200 |
March 13 2009 | $18.72 | $18.94 | $18.46 | $18.89 | 672,500 |
March 12 2009 | $17.96 | $18.76 | $17.91 | $18.73 | 832,800 |
March 11 2009 | $18.15 | $18.32 | $17.25 | $18.13 | 1,609,000 |
March 10 2009 | $17.59 | $18.68 | $17.42 | $18.66 | 1,216,000 |
March 09 2009 | $17.58 | $18.09 | $17.15 | $17.77 | 1,408,000 |
March 06 2009 | $17.00 | $17.30 | $16.65 | $17.06 | 1,067,000 |
March 05 2009 | $17.41 | $17.41 | $16.68 | $16.87 | 1,077,100 |
March 04 2009 | $17.68 | $17.79 | $17.07 | $17.49 | 1,197,600 |
March 03 2009 | $17.25 | $17.58 | $17.00 | $17.23 | 1,434,100 |
March 02 2009 | $17.23 | $17.52 | $16.91 | $16.94 | 787,700 |
February 27 2009 | $17.46 | $17.97 | $17.41 | $17.55 | 787,600 |
February 26 2009 | $17.54 | $18.30 | $17.54 | $17.73 | 1,032,900 |
February 25 2009 | $17.64 | $17.83 | $17.44 | $17.53 | 887,000 |