| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $9.61 | $9.90 | $9.53 | $9.61 | 5,163,300 |
February 26 2009 | $10.01 | $10.33 | $9.75 | $9.78 | 6,827,700 |
February 25 2009 | $9.63 | $10.21 | $9.30 | $9.91 | 6,984,900 |
February 24 2009 | $9.22 | $9.63 | $9.18 | $9.57 | 4,720,300 |
February 23 2009 | $9.60 | $9.64 | $9.11 | $9.17 | 5,626,900 |
February 20 2009 | $9.26 | $9.70 | $9.10 | $9.58 | 6,617,300 |
February 19 2009 | $10.02 | $10.05 | $9.34 | $9.36 | 4,353,300 |
February 18 2009 | $10.11 | $10.26 | $9.72 | $9.95 | 6,290,000 |
February 17 2009 | $10.50 | $10.60 | $9.97 | $9.98 | 5,936,400 |
February 13 2009 | $10.84 | $11.13 | $10.81 | $10.88 | 3,216,700 |
February 12 2009 | $10.54 | $11.00 | $10.39 | $10.85 | 4,908,700 |
February 11 2009 | $10.87 | $10.98 | $10.51 | $10.72 | 4,403,700 |
February 10 2009 | $11.43 | $11.80 | $10.81 | $10.86 | 6,843,000 |
February 09 2009 | $11.34 | $11.61 | $11.06 | $11.44 | 6,155,200 |
February 06 2009 | $10.92 | $11.45 | $10.88 | $11.33 | 4,020,500 |
February 05 2009 | $10.43 | $11.13 | $10.34 | $10.94 | 4,696,600 |
February 04 2009 | $10.61 | $11.20 | $10.56 | $10.64 | 4,802,400 |
February 03 2009 | $10.91 | $11.01 | $10.52 | $10.71 | 5,170,200 |
February 02 2009 | $10.86 | $11.30 | $10.67 | $10.91 | 5,394,500 |
