| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.14 | $13.27 | $12.13 | $12.64 | 6,350,635 |
March 30 2009 | $12.38 | $13.27 | $11.75 | $12.00 | 5,709,850 |
March 27 2009 | $13.02 | $13.65 | $11.63 | $12.89 | 11,188,380 |
March 26 2009 | $16.18 | $16.18 | $13.90 | $13.90 | 11,401,995 |
March 25 2009 | $18.32 | $18.45 | $14.53 | $15.16 | 16,034,480 |
March 24 2009 | $17.94 | $19.46 | $16.68 | $17.57 | 11,326,370 |
March 23 2009 | $18.96 | $19.46 | $17.69 | $18.70 | 12,014,635 |
March 20 2009 | $18.20 | $18.32 | $13.40 | $15.92 | 20,180,600 |
March 19 2009 | $25.15 | $25.27 | $17.57 | $20.47 | 27,918,425 |
March 18 2009 | $12.64 | $18.32 | $12.38 | $17.44 | 29,134,785 |
March 17 2009 | $11.88 | $12.64 | $10.49 | $12.13 | 8,738,965 |
March 16 2009 | $7.71 | $12.64 | $7.20 | $10.49 | 14,289,240 |
March 13 2009 | $5.31 | $6.44 | $5.31 | $6.32 | 3,542,705 |
March 12 2009 | $5.18 | $5.31 | $4.68 | $5.18 | 2,337,610 |
March 11 2009 | $5.43 | $5.56 | $4.93 | $5.18 | 2,194,685 |
March 10 2009 | $4.93 | $5.31 | $4.42 | $5.31 | 3,022,465 |
March 09 2009 | $4.80 | $4.80 | $4.17 | $4.42 | 1,906,250 |
March 06 2009 | $4.68 | $4.68 | $4.17 | $4.42 | 2,601,410 |
March 05 2009 | $5.31 | $5.56 | $4.42 | $4.42 | 3,132,795 |
March 04 2009 | $6.32 | $6.32 | $5.18 | $5.43 | 2,601,325 |
March 03 2009 | $6.32 | $6.32 | $5.43 | $5.43 | 2,909,980 |
March 02 2009 | $6.57 | $6.57 | $5.31 | $5.31 | 3,450,225 |
