| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $12.91 | $13.04 | $11.92 | $12.41 | 6,350,635 |
March 30 2009 | $12.17 | $13.04 | $11.55 | $11.79 | 5,709,850 |
March 27 2009 | $12.79 | $13.41 | $11.42 | $12.66 | 11,188,380 |
March 26 2009 | $15.89 | $15.89 | $13.66 | $13.66 | 11,401,995 |
March 25 2009 | $18.00 | $18.13 | $14.28 | $14.90 | 16,034,480 |
March 24 2009 | $17.63 | $19.12 | $16.39 | $17.26 | 11,326,370 |
March 23 2009 | $18.62 | $19.12 | $17.38 | $18.37 | 12,014,635 |
March 20 2009 | $17.88 | $18.00 | $13.16 | $15.64 | 20,180,600 |
March 19 2009 | $24.71 | $24.83 | $17.26 | $20.11 | 27,918,425 |
March 18 2009 | $12.41 | $18.00 | $12.17 | $17.13 | 29,134,785 |
March 17 2009 | $11.67 | $12.41 | $10.30 | $11.92 | 8,738,965 |
March 16 2009 | $7.57 | $12.41 | $7.08 | $10.30 | 14,289,240 |
March 13 2009 | $5.21 | $6.33 | $5.21 | $6.21 | 3,542,705 |
March 12 2009 | $5.09 | $5.21 | $4.59 | $5.09 | 2,337,610 |
March 11 2009 | $5.34 | $5.46 | $4.84 | $5.09 | 2,194,685 |
March 10 2009 | $4.84 | $5.21 | $4.35 | $5.21 | 3,022,465 |
March 09 2009 | $4.72 | $4.72 | $4.10 | $4.35 | 1,906,250 |
March 06 2009 | $4.59 | $4.59 | $4.10 | $4.35 | 2,601,410 |
March 05 2009 | $5.21 | $5.46 | $4.35 | $4.35 | 3,132,795 |
March 04 2009 | $6.21 | $6.21 | $5.09 | $5.34 | 2,601,325 |
March 03 2009 | $6.21 | $6.21 | $5.34 | $5.34 | 2,909,980 |
March 02 2009 | $6.46 | $6.46 | $5.21 | $5.21 | 3,450,225 |