| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.00 | $13.12 | $12.00 | $12.50 | 6,350,635 |
March 30 2009 | $12.25 | $13.12 | $11.62 | $11.87 | 5,709,850 |
March 27 2009 | $12.87 | $13.50 | $11.50 | $12.75 | 11,188,380 |
March 26 2009 | $16.00 | $16.00 | $13.75 | $13.75 | 11,401,995 |
March 25 2009 | $18.12 | $18.25 | $14.37 | $15.00 | 16,034,480 |
March 24 2009 | $17.75 | $19.25 | $16.50 | $17.37 | 11,326,370 |
March 23 2009 | $18.75 | $19.25 | $17.50 | $18.50 | 12,014,635 |
March 20 2009 | $18.00 | $18.12 | $13.25 | $15.75 | 20,180,600 |
March 19 2009 | $24.87 | $24.99 | $17.37 | $20.25 | 27,918,425 |
March 18 2009 | $12.50 | $18.12 | $12.25 | $17.25 | 29,134,785 |
March 17 2009 | $11.75 | $12.50 | $10.37 | $12.00 | 8,738,965 |
March 16 2009 | $7.62 | $12.50 | $7.12 | $10.37 | 14,289,240 |
March 13 2009 | $5.25 | $6.37 | $5.25 | $6.25 | 3,542,705 |
March 12 2009 | $5.12 | $5.25 | $4.62 | $5.12 | 2,337,610 |
March 11 2009 | $5.37 | $5.50 | $4.87 | $5.12 | 2,194,685 |
March 10 2009 | $4.87 | $5.25 | $4.37 | $5.25 | 3,022,465 |
March 09 2009 | $4.75 | $4.75 | $4.12 | $4.37 | 1,906,250 |
March 06 2009 | $4.62 | $4.62 | $4.12 | $4.37 | 2,601,410 |
March 05 2009 | $5.25 | $5.50 | $4.37 | $4.37 | 3,132,795 |
March 04 2009 | $6.25 | $6.25 | $5.12 | $5.37 | 2,601,325 |
March 03 2009 | $6.25 | $6.25 | $5.37 | $5.37 | 2,909,980 |
March 02 2009 | $6.50 | $6.50 | $5.25 | $5.25 | 3,450,225 |