| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $24.43 | $24.43 | $23.20 | $23.20 | 10,467 |
February 26 2009 | $25.13 | $26.36 | $23.28 | $23.99 | 17,975 |
February 25 2009 | $26.10 | $26.18 | $24.25 | $24.69 | 12,031 |
February 24 2009 | $26.10 | $26.10 | $24.16 | $25.92 | 13,325 |
February 23 2009 | $27.59 | $27.59 | $24.95 | $24.95 | 9,881 |
February 20 2009 | $26.80 | $26.80 | $25.48 | $26.01 | 8,452 |
February 19 2009 | $27.59 | $27.68 | $26.36 | $26.97 | 8,936 |
February 18 2009 | $28.03 | $28.03 | $25.92 | $25.92 | 14,309 |
February 17 2009 | $28.38 | $28.56 | $26.71 | $27.06 | 15,027 |
February 13 2009 | $25.83 | $28.21 | $25.83 | $27.77 | 11,417 |
February 12 2009 | $30.58 | $30.58 | $25.57 | $25.92 | 9,957 |
February 11 2009 | $27.24 | $28.73 | $27.24 | $28.38 | 10,421 |
February 10 2009 | $29.44 | $30.67 | $27.15 | $27.15 | 14,242 |
February 09 2009 | $30.67 | $30.67 | $27.94 | $28.64 | 14,830 |
February 06 2009 | $29.87 | $31.63 | $28.03 | $31.63 | 15,043 |
February 05 2009 | $29.52 | $30.14 | $29.08 | $29.52 | 10,054 |
February 04 2009 | $28.47 | $29.61 | $27.15 | $29.44 | 18,904 |
February 03 2009 | $26.97 | $28.29 | $26.36 | $28.29 | 14,417 |
February 02 2009 | $26.45 | $27.06 | $25.92 | $26.71 | 9,864 |
January 30 2009 | $27.06 | $27.77 | $25.92 | $27.77 | 13,935 |
January 29 2009 | $27.33 | $28.29 | $26.62 | $26.62 | 12,651 |
January 28 2009 | $27.77 | $28.38 | $27.33 | $28.38 | 13,439 |
January 27 2009 | $26.97 | $27.94 | $25.92 | $27.33 | 12,493 |
January 26 2009 | $26.45 | $28.38 | $25.83 | $26.97 | 12,432 |
January 23 2009 | $25.04 | $26.27 | $24.43 | $25.74 | 9,165 |
