| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $11.90 | $12.07 | $11.76 | $11.80 | 93,428,000 |
February 26 2009 | $12.46 | $12.48 | $12.00 | $12.00 | 83,219,500 |
February 25 2009 | $12.43 | $12.60 | $12.03 | $12.39 | 105,894,600 |
February 24 2009 | $12.44 | $12.68 | $11.95 | $12.55 | 122,674,500 |
February 23 2009 | $13.17 | $13.26 | $12.54 | $12.58 | 70,803,400 |
February 20 2009 | $12.98 | $13.29 | $12.90 | $13.15 | 69,413,800 |
February 19 2009 | $13.37 | $13.43 | $13.01 | $13.09 | 49,195,600 |
February 18 2009 | $13.31 | $13.48 | $13.15 | $13.24 | 54,946,900 |
February 17 2009 | $13.51 | $13.52 | $13.07 | $13.22 | 75,853,300 |
February 13 2009 | $13.98 | $14.13 | $13.82 | $13.85 | 47,416,000 |
February 12 2009 | $13.77 | $14.02 | $13.46 | $13.98 | 75,323,200 |
February 11 2009 | $13.75 | $14.14 | $13.73 | $13.94 | 58,599,000 |
February 10 2009 | $13.97 | $14.37 | $13.57 | $13.64 | 83,953,200 |
February 09 2009 | $14.25 | $14.35 | $13.98 | $14.11 | 52,196,400 |
February 06 2009 | $13.91 | $14.46 | $13.83 | $14.27 | 86,746,000 |
February 05 2009 | $13.43 | $13.89 | $13.24 | $13.82 | 75,195,200 |
February 04 2009 | $13.46 | $13.79 | $13.43 | $13.52 | 75,618,000 |
February 03 2009 | $12.95 | $13.51 | $12.77 | $13.43 | 86,865,100 |
February 02 2009 | $12.36 | $13.16 | $12.34 | $12.94 | 88,871,700 |