| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2010 | $10.27 | $10.57 | $10.11 | $10.47 | 24,100,500 |
February 25 2010 | $9.98 | $10.23 | $9.76 | $10.20 | 20,621,600 |
February 24 2010 | $10.23 | $10.29 | $10.08 | $10.13 | 17,605,200 |
February 23 2010 | $10.35 | $10.37 | $10.05 | $10.13 | 23,120,700 |
February 22 2010 | $10.39 | $10.54 | $10.34 | $10.40 | 19,226,400 |
February 19 2010 | $10.00 | $10.35 | $10.00 | $10.23 | 28,488,600 |
February 18 2010 | $10.32 | $10.39 | $9.95 | $10.02 | 53,185,900 |
February 17 2010 | $11.24 | $11.31 | $10.90 | $11.00 | 23,050,900 |
February 16 2010 | $10.82 | $11.12 | $10.77 | $11.06 | 21,864,600 |
February 12 2010 | $10.42 | $10.59 | $10.23 | $10.59 | 23,036,600 |
February 11 2010 | $10.06 | $10.66 | $9.92 | $10.63 | 27,332,000 |
February 10 2010 | $10.07 | $10.20 | $9.89 | $9.98 | 15,124,700 |
February 09 2010 | $10.03 | $10.13 | $9.76 | $10.01 | 20,931,300 |
February 08 2010 | $9.96 | $10.20 | $9.70 | $9.79 | 21,102,400 |
February 05 2010 | $9.79 | $9.93 | $9.37 | $9.89 | 29,592,300 |
February 04 2010 | $10.22 | $10.23 | $9.66 | $9.68 | 32,569,900 |
February 03 2010 | $10.67 | $10.72 | $10.39 | $10.40 | 15,652,300 |
February 02 2010 | $10.72 | $10.80 | $10.27 | $10.68 | 31,679,700 |
February 01 2010 | $9.87 | $10.78 | $9.87 | $10.78 | 36,443,500 |