| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $24.30 | $25.15 | $23.81 | $24.60 | 8,398,024 |
February 26 2009 | $26.29 | $26.33 | $24.65 | $24.98 | 7,965,445 |
February 25 2009 | $26.82 | $26.82 | $25.21 | $25.79 | 8,022,033 |
February 24 2009 | $25.97 | $26.76 | $25.19 | $26.70 | 9,213,292 |
February 23 2009 | $26.19 | $26.34 | $25.49 | $25.51 | 7,462,817 |
February 20 2009 | $25.29 | $26.54 | $25.01 | $26.09 | 8,947,555 |
February 19 2009 | $26.92 | $27.21 | $26.15 | $26.19 | 6,544,558 |
February 18 2009 | $27.21 | $27.34 | $26.19 | $26.49 | 6,125,875 |
February 17 2009 | $27.02 | $27.23 | $26.09 | $26.65 | 7,944,999 |
February 13 2009 | $28.16 | $28.41 | $27.35 | $27.47 | 5,385,486 |
February 12 2009 | $27.22 | $28.47 | $27.06 | $28.40 | 6,369,003 |
February 11 2009 | $26.74 | $27.92 | $26.42 | $27.87 | 5,936,900 |
February 10 2009 | $27.36 | $27.87 | $26.26 | $26.43 | 8,352,212 |
February 09 2009 | $27.11 | $27.77 | $26.94 | $27.63 | 3,824,159 |
February 06 2009 | $26.26 | $27.15 | $26.19 | $27.02 | 6,492,453 |
February 05 2009 | $26.05 | $26.52 | $25.94 | $26.04 | 6,212,016 |
February 04 2009 | $26.81 | $26.85 | $26.11 | $26.28 | 4,688,316 |
February 03 2009 | $26.63 | $26.92 | $26.29 | $26.66 | 4,209,418 |
February 02 2009 | $25.71 | $26.63 | $25.41 | $26.39 | 4,101,859 |
