| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $12.04 | $12.21 | $11.90 | $11.94 | 93,428,000 |
February 26 2009 | $12.60 | $12.63 | $12.14 | $12.14 | 83,219,500 |
February 25 2009 | $12.58 | $12.75 | $12.17 | $12.54 | 105,894,600 |
February 24 2009 | $12.59 | $12.83 | $12.09 | $12.69 | 122,674,500 |
February 23 2009 | $13.32 | $13.42 | $12.69 | $12.72 | 70,803,400 |
February 20 2009 | $13.14 | $13.45 | $13.06 | $13.31 | 69,413,800 |
February 19 2009 | $13.53 | $13.59 | $13.17 | $13.24 | 49,195,600 |
February 18 2009 | $13.47 | $13.64 | $13.31 | $13.40 | 54,946,900 |
February 17 2009 | $13.67 | $13.68 | $13.23 | $13.37 | 75,853,300 |
February 13 2009 | $14.15 | $14.30 | $13.98 | $14.02 | 47,416,000 |
February 12 2009 | $13.93 | $14.19 | $13.61 | $14.14 | 75,323,200 |
February 11 2009 | $13.91 | $14.31 | $13.89 | $14.11 | 58,599,000 |
February 10 2009 | $14.13 | $14.54 | $13.73 | $13.80 | 83,953,200 |
February 09 2009 | $14.42 | $14.52 | $14.14 | $14.27 | 52,196,400 |
February 06 2009 | $14.07 | $14.63 | $13.99 | $14.44 | 86,746,000 |
February 05 2009 | $13.59 | $14.05 | $13.40 | $13.98 | 75,195,200 |
February 04 2009 | $13.61 | $13.95 | $13.58 | $13.68 | 75,618,000 |
February 03 2009 | $13.11 | $13.66 | $12.92 | $13.58 | 86,865,100 |
February 02 2009 | $12.50 | $13.31 | $12.48 | $13.09 | 88,871,700 |
