| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 09 2009 | $12.88 | $13.62 | $12.67 | $13.25 | 2,801,846 |
March 06 2009 | $13.26 | $13.38 | $12.34 | $12.90 | 3,130,636 |
March 05 2009 | $13.55 | $14.03 | $12.91 | $13.13 | 3,382,598 |
March 04 2009 | $13.09 | $14.29 | $13.09 | $13.91 | 2,449,196 |
March 03 2009 | $12.75 | $13.30 | $12.44 | $12.78 | 3,485,990 |
March 02 2009 | $13.64 | $13.71 | $12.50 | $12.55 | 2,928,254 |
February 27 2009 | $13.71 | $14.51 | $13.28 | $14.04 | 3,008,074 |
February 26 2009 | $13.69 | $14.37 | $13.60 | $13.94 | 2,617,098 |
February 25 2009 | $13.56 | $13.99 | $13.07 | $13.45 | 3,070,760 |
February 24 2009 | $13.04 | $13.69 | $12.76 | $13.61 | 2,640,440 |
February 23 2009 | $13.91 | $13.99 | $12.80 | $12.92 | 2,805,036 |
February 20 2009 | $12.98 | $14.10 | $12.98 | $13.73 | 4,041,530 |
February 19 2009 | $13.74 | $14.60 | $13.60 | $14.19 | 3,146,526 |
February 18 2009 | $13.71 | $13.73 | $13.17 | $13.48 | 1,953,678 |
February 17 2009 | $14.13 | $14.13 | $13.45 | $13.53 | 2,419,264 |
February 13 2009 | $14.63 | $14.97 | $14.47 | $14.52 | 3,457,328 |
February 12 2009 | $14.23 | $14.62 | $14.00 | $14.51 | 2,618,732 |
February 11 2009 | $15.31 | $15.59 | $14.11 | $14.71 | 1,911,886 |
February 10 2009 | $15.46 | $15.81 | $14.72 | $14.96 | 2,629,846 |
February 09 2009 | $15.65 | $16.09 | $15.32 | $15.39 | 2,470,812 |
February 06 2009 | $15.12 | $16.05 | $14.93 | $15.89 | 1,424,930 |
February 05 2009 | $14.93 | $15.44 | $14.14 | $15.28 | 1,884,234 |
February 04 2009 | $14.48 | $15.19 | $14.48 | $14.80 | 2,370,556 |
February 03 2009 | $14.97 | $14.97 | $14.06 | $14.48 | 2,244,090 |
February 02 2009 | $14.92 | $15.10 | $14.45 | $14.84 | 1,807,428 |
