| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.22 | $13.35 | $12.20 | $12.71 | 6,350,635 |
March 30 2009 | $12.46 | $13.35 | $11.82 | $12.08 | 5,709,850 |
March 27 2009 | $13.09 | $13.73 | $11.69 | $12.97 | 11,188,380 |
March 26 2009 | $16.27 | $16.27 | $13.98 | $13.98 | 11,401,995 |
March 25 2009 | $18.43 | $18.56 | $14.62 | $15.25 | 16,034,480 |
March 24 2009 | $18.05 | $19.58 | $16.78 | $17.67 | 11,326,370 |
March 23 2009 | $19.07 | $19.58 | $17.80 | $18.81 | 12,014,635 |
March 20 2009 | $18.30 | $18.43 | $13.47 | $16.02 | 20,180,600 |
March 19 2009 | $25.29 | $25.42 | $17.67 | $20.59 | 27,918,425 |
March 18 2009 | $12.71 | $18.43 | $12.46 | $17.54 | 29,134,785 |
March 17 2009 | $11.95 | $12.71 | $10.55 | $12.20 | 8,738,965 |
March 16 2009 | $7.75 | $12.71 | $7.25 | $10.55 | 14,289,240 |
March 13 2009 | $5.34 | $6.48 | $5.34 | $6.36 | 3,542,705 |
March 12 2009 | $5.21 | $5.34 | $4.70 | $5.21 | 2,337,610 |
March 11 2009 | $5.47 | $5.59 | $4.96 | $5.21 | 2,194,685 |
March 10 2009 | $4.96 | $5.34 | $4.45 | $5.34 | 3,022,465 |
March 09 2009 | $4.83 | $4.83 | $4.19 | $4.45 | 1,906,250 |
March 06 2009 | $4.70 | $4.70 | $4.19 | $4.45 | 2,601,410 |
March 05 2009 | $5.34 | $5.59 | $4.45 | $4.45 | 3,132,795 |
March 04 2009 | $6.36 | $6.36 | $5.21 | $5.47 | 2,601,325 |
March 03 2009 | $6.36 | $6.36 | $5.47 | $5.47 | 2,909,980 |
March 02 2009 | $6.61 | $6.61 | $5.34 | $5.34 | 3,450,225 |
