| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $16.33 | $16.87 | $16.08 | $16.25 | 17,118,061 |
February 26 2009 | $17.00 | $17.40 | $16.69 | $16.73 | 14,472,170 |
February 25 2009 | $17.04 | $17.11 | $16.54 | $16.71 | 18,425,039 |
February 24 2009 | $16.50 | $17.13 | $16.37 | $17.08 | 17,547,260 |
February 23 2009 | $17.48 | $17.68 | $16.23 | $16.35 | 19,505,971 |
February 20 2009 | $17.84 | $17.84 | $16.96 | $17.16 | 22,817,311 |
February 19 2009 | $18.55 | $18.68 | $18.08 | $18.18 | 10,824,240 |
February 18 2009 | $18.62 | $18.74 | $18.03 | $18.19 | 15,851,110 |
February 17 2009 | $18.98 | $19.15 | $18.46 | $18.48 | 14,520,580 |
February 13 2009 | $19.91 | $20.07 | $19.62 | $19.65 | 10,079,450 |
February 12 2009 | $19.57 | $19.94 | $19.19 | $19.88 | 14,283,460 |
February 11 2009 | $20.11 | $20.21 | $19.38 | $19.78 | 12,852,030 |
February 10 2009 | $20.71 | $21.12 | $19.66 | $19.84 | 15,700,740 |
February 09 2009 | $20.67 | $21.16 | $20.49 | $20.88 | 12,760,100 |
February 06 2009 | $19.97 | $20.76 | $19.82 | $20.63 | 12,399,480 |
February 05 2009 | $19.61 | $20.36 | $19.39 | $20.19 | 16,321,640 |
February 04 2009 | $20.15 | $20.15 | $19.58 | $19.72 | 14,378,770 |
February 03 2009 | $19.84 | $20.05 | $19.58 | $19.90 | 13,848,160 |
February 02 2009 | $20.12 | $20.12 | $19.58 | $19.68 | 17,069,010 |
