| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $5.85 | $6.23 | $5.21 | $5.34 | 3,329,805 |
February 26 2009 | $7.25 | $7.37 | $6.10 | $6.61 | 3,983,275 |
February 25 2009 | $5.47 | $5.97 | $5.21 | $5.85 | 2,998,875 |
February 24 2009 | $5.85 | $5.97 | $4.83 | $5.21 | 5,250,305 |
February 23 2009 | $7.50 | $8.01 | $5.72 | $6.74 | 3,900,170 |
February 20 2009 | $7.12 | $7.50 | $6.23 | $6.86 | 3,683,420 |
February 19 2009 | $9.15 | $9.15 | $6.99 | $7.50 | 2,701,620 |
February 18 2009 | $10.04 | $10.17 | $9.02 | $9.28 | 1,318,875 |
February 17 2009 | $10.04 | $10.42 | $9.53 | $9.91 | 1,695,575 |
February 13 2009 | $11.44 | $11.57 | $10.80 | $10.80 | 866,845 |
February 12 2009 | $11.57 | $11.95 | $10.80 | $11.44 | 1,869,150 |
February 11 2009 | $12.58 | $12.58 | $11.31 | $12.20 | 1,846,480 |
February 10 2009 | $13.47 | $13.60 | $11.69 | $11.69 | 2,965,225 |
February 09 2009 | $13.35 | $13.60 | $12.71 | $13.22 | 1,439,465 |
February 06 2009 | $12.84 | $13.22 | $11.44 | $13.22 | 3,038,105 |
February 05 2009 | $12.97 | $13.22 | $12.58 | $12.71 | 2,603,470 |
February 04 2009 | $13.98 | $13.98 | $12.97 | $13.09 | 1,911,245 |
February 03 2009 | $15.63 | $15.76 | $12.71 | $13.73 | 3,445,370 |
February 02 2009 | $16.14 | $16.14 | $15.25 | $15.63 | 1,593,625 |
