| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $10.56 | $10.67 | $10.11 | $10.11 | 18,802,506 |
February 26 2009 | $11.42 | $11.53 | $10.63 | $10.69 | 10,979,510 |
February 25 2009 | $11.46 | $11.55 | $11.05 | $11.25 | 10,376,671 |
February 24 2009 | $11.03 | $11.58 | $10.85 | $11.52 | 13,407,256 |
February 23 2009 | $11.91 | $12.08 | $11.10 | $11.16 | 10,345,045 |
February 20 2009 | $11.80 | $12.01 | $11.45 | $11.78 | 13,956,590 |
February 19 2009 | $12.22 | $12.22 | $11.89 | $11.89 | 8,854,839 |
February 18 2009 | $12.06 | $12.11 | $11.52 | $11.87 | 9,116,569 |
February 17 2009 | $11.80 | $12.11 | $11.75 | $11.92 | 9,830,513 |
February 13 2009 | $12.44 | $12.60 | $12.28 | $12.45 | 7,021,636 |
February 12 2009 | $11.82 | $12.47 | $11.73 | $12.47 | 10,609,393 |
February 11 2009 | $12.03 | $12.17 | $11.53 | $12.02 | 12,010,237 |
February 10 2009 | $12.54 | $12.89 | $11.90 | $11.98 | 11,033,582 |
February 09 2009 | $12.72 | $12.83 | $12.27 | $12.69 | 10,417,927 |
February 06 2009 | $12.41 | $12.89 | $12.21 | $12.74 | 10,965,272 |
February 05 2009 | $11.93 | $12.44 | $11.72 | $12.30 | 14,760,886 |
February 04 2009 | $12.55 | $12.68 | $11.91 | $12.00 | 20,850,523 |
February 03 2009 | $11.55 | $12.73 | $11.26 | $12.50 | 36,537,934 |
February 02 2009 | $11.33 | $11.63 | $11.16 | $11.43 | 12,386,456 |