| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 09 2009 | $12.86 | $13.39 | $12.80 | $13.06 | 22,723,820 |
March 06 2009 | $13.57 | $13.60 | $12.76 | $13.06 | 37,595,810 |
March 05 2009 | $13.55 | $14.14 | $13.32 | $13.47 | 38,806,430 |
March 04 2009 | $14.13 | $14.29 | $13.43 | $13.80 | 39,554,540 |
March 03 2009 | $14.01 | $14.21 | $13.55 | $13.85 | 37,330,830 |
March 02 2009 | $14.19 | $14.56 | $13.67 | $13.82 | 41,413,810 |
February 27 2009 | $13.98 | $14.91 | $13.92 | $14.49 | 45,450,530 |
February 26 2009 | $15.09 | $15.09 | $14.22 | $14.28 | 46,946,520 |
February 25 2009 | $14.65 | $15.22 | $14.44 | $14.91 | 52,829,389 |
February 24 2009 | $14.03 | $14.84 | $13.89 | $14.79 | 45,908,340 |
February 23 2009 | $14.72 | $14.90 | $13.87 | $13.99 | 29,361,580 |
February 20 2009 | $13.88 | $14.62 | $13.80 | $14.49 | 33,077,090 |
February 19 2009 | $14.74 | $14.86 | $14.15 | $14.17 | 29,852,840 |
February 18 2009 | $14.40 | $14.72 | $14.10 | $14.59 | 31,373,250 |
February 17 2009 | $14.49 | $14.63 | $14.00 | $14.22 | 46,498,210 |
February 13 2009 | $14.99 | $15.49 | $14.85 | $14.85 | 44,524,850 |
February 12 2009 | $14.79 | $14.87 | $14.23 | $14.84 | 39,545,800 |
February 11 2009 | $14.67 | $15.04 | $14.37 | $15.04 | 27,056,010 |
February 10 2009 | $14.81 | $15.20 | $14.41 | $14.49 | 27,113,730 |
February 09 2009 | $14.88 | $14.97 | $14.45 | $14.86 | 33,263,300 |
February 06 2009 | $14.73 | $15.10 | $14.36 | $14.90 | 64,298,139 |
February 05 2009 | $13.50 | $14.71 | $13.37 | $14.66 | 94,894,299 |
February 04 2009 | $12.98 | $13.16 | $12.75 | $12.85 | 29,432,060 |
February 03 2009 | $12.66 | $12.99 | $12.53 | $12.81 | 28,903,180 |
February 02 2009 | $12.25 | $12.71 | $11.95 | $12.56 | 19,961,410 |
