| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $11.96 | $12.13 | $11.83 | $11.86 | 93,434,281 |
February 26 2009 | $12.52 | $12.55 | $12.06 | $12.06 | 83,219,422 |
February 25 2009 | $12.49 | $12.66 | $12.09 | $12.46 | 105,894,602 |
February 24 2009 | $12.51 | $12.74 | $12.02 | $12.61 | 122,674,000 |
February 23 2009 | $13.24 | $13.33 | $12.60 | $12.64 | 70,803,344 |
February 20 2009 | $13.05 | $13.36 | $12.97 | $13.22 | 69,416,117 |
February 19 2009 | $13.44 | $13.50 | $13.08 | $13.15 | 49,197,641 |
February 18 2009 | $13.38 | $13.55 | $13.22 | $13.31 | 54,955,160 |
February 17 2009 | $13.58 | $13.59 | $13.14 | $13.29 | 75,853,211 |
February 13 2009 | $14.06 | $14.20 | $13.89 | $13.93 | 47,419,391 |
February 12 2009 | $13.84 | $14.09 | $13.52 | $14.05 | 75,323,477 |
February 11 2009 | $13.82 | $14.22 | $13.80 | $14.01 | 58,599,422 |
February 10 2009 | $14.04 | $14.44 | $13.64 | $13.71 | 83,958,719 |
February 09 2009 | $14.33 | $14.42 | $14.05 | $14.18 | 52,196,152 |
February 06 2009 | $13.98 | $14.54 | $13.90 | $14.34 | 86,745,930 |
February 05 2009 | $13.50 | $13.96 | $13.31 | $13.89 | 75,197,938 |
February 04 2009 | $13.52 | $13.86 | $13.50 | $13.59 | 75,617,852 |
February 03 2009 | $13.02 | $13.58 | $12.84 | $13.50 | 86,881,250 |
February 02 2009 | $12.42 | $13.23 | $12.40 | $13.01 | 88,882,492 |
