| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.29 | $13.42 | $12.27 | $12.78 | 6,350,635 |
March 30 2009 | $12.52 | $13.42 | $11.88 | $12.14 | 5,709,850 |
March 27 2009 | $13.16 | $13.80 | $11.76 | $13.03 | 11,188,380 |
March 26 2009 | $16.36 | $16.36 | $14.06 | $14.06 | 11,401,995 |
March 25 2009 | $18.53 | $18.66 | $14.69 | $15.33 | 16,034,480 |
March 24 2009 | $18.14 | $19.68 | $16.87 | $17.76 | 11,326,370 |
March 23 2009 | $19.17 | $19.68 | $17.89 | $18.91 | 12,014,635 |
March 20 2009 | $18.40 | $18.53 | $13.54 | $16.10 | 20,180,600 |
March 19 2009 | $25.43 | $25.56 | $17.76 | $20.70 | 27,918,425 |
March 18 2009 | $12.78 | $18.53 | $12.52 | $17.63 | 29,134,785 |
March 17 2009 | $12.01 | $12.78 | $10.61 | $12.27 | 8,738,965 |
March 16 2009 | $7.79 | $12.78 | $7.28 | $10.61 | 14,289,240 |
March 13 2009 | $5.37 | $6.52 | $5.37 | $6.39 | 3,542,705 |
March 12 2009 | $5.24 | $5.37 | $4.73 | $5.24 | 2,337,610 |
March 11 2009 | $5.49 | $5.62 | $4.98 | $5.24 | 2,194,685 |
March 10 2009 | $4.98 | $5.37 | $4.47 | $5.37 | 3,022,465 |
March 09 2009 | $4.86 | $4.86 | $4.22 | $4.47 | 1,906,250 |
March 06 2009 | $4.73 | $4.73 | $4.22 | $4.47 | 2,601,410 |
March 05 2009 | $5.37 | $5.62 | $4.47 | $4.47 | 3,132,795 |
March 04 2009 | $6.39 | $6.39 | $5.24 | $5.49 | 2,601,325 |
March 03 2009 | $6.39 | $6.39 | $5.49 | $5.49 | 2,909,980 |
March 02 2009 | $6.64 | $6.64 | $5.37 | $5.37 | 3,450,225 |
