| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $11.94 | $12.04 | $11.79 | $11.91 | 35,448,000 |
February 26 2009 | $12.47 | $12.47 | $11.95 | $11.97 | 21,334,000 |
February 25 2009 | $12.52 | $12.62 | $12.29 | $12.35 | 26,349,400 |
February 24 2009 | $12.45 | $12.59 | $12.30 | $12.55 | 26,216,000 |
February 23 2009 | $12.54 | $12.59 | $12.22 | $12.27 | 23,461,400 |
February 20 2009 | $12.52 | $12.67 | $12.35 | $12.49 | 30,173,200 |
February 19 2009 | $12.57 | $12.74 | $12.44 | $12.62 | 19,813,000 |
February 18 2009 | $12.47 | $12.55 | $12.32 | $12.44 | 18,108,200 |
February 17 2009 | $12.53 | $12.59 | $12.37 | $12.42 | 26,421,200 |
February 13 2009 | $12.88 | $12.94 | $12.73 | $12.78 | 22,736,400 |
February 12 2009 | $12.43 | $12.96 | $12.29 | $12.94 | 61,226,200 |
February 11 2009 | $11.94 | $12.12 | $11.94 | $12.03 | 21,237,400 |
February 10 2009 | $12.25 | $12.33 | $11.74 | $11.85 | 45,488,000 |
February 09 2009 | $12.63 | $12.64 | $12.24 | $12.33 | 19,688,400 |
February 06 2009 | $12.45 | $12.73 | $12.43 | $12.69 | 18,722,400 |
February 05 2009 | $12.31 | $12.50 | $12.22 | $12.44 | 22,119,800 |
February 04 2009 | $12.64 | $12.69 | $12.32 | $12.36 | 18,307,000 |
February 03 2009 | $12.39 | $12.68 | $12.24 | $12.63 | 17,950,000 |
February 02 2009 | $12.30 | $12.39 | $12.11 | $12.31 | 15,966,800 |