| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2010 | $13.73 | $13.95 | $13.71 | $13.85 | 114,280,900 |
March 30 2010 | $14.01 | $14.06 | $13.71 | $13.78 | 144,373,000 |
March 29 2010 | $14.10 | $14.12 | $13.79 | $14.00 | 152,539,700 |
March 26 2010 | $13.95 | $14.15 | $13.77 | $13.89 | 220,970,700 |
March 25 2010 | $13.84 | $14.24 | $13.73 | $13.77 | 315,304,700 |
March 24 2010 | $13.28 | $13.76 | $13.27 | $13.63 | 270,410,600 |
March 23 2010 | $13.25 | $13.36 | $13.14 | $13.29 | 131,261,400 |
March 22 2010 | $12.90 | $13.17 | $12.88 | $13.16 | 113,667,800 |
March 19 2010 | $13.05 | $13.37 | $12.99 | $13.05 | 178,218,800 |
March 18 2010 | $13.42 | $13.44 | $13.18 | $13.25 | 123,986,800 |
March 17 2010 | $13.32 | $13.42 | $13.21 | $13.40 | 134,463,900 |
March 16 2010 | $13.17 | $13.25 | $13.11 | $13.21 | 107,411,800 |
March 15 2010 | $12.99 | $13.12 | $12.87 | $13.07 | 120,308,200 |
March 12 2010 | $13.39 | $13.42 | $12.94 | $13.07 | 171,456,700 |
March 11 2010 | $13.33 | $13.41 | $13.24 | $13.28 | 145,079,600 |
March 10 2010 | $13.20 | $13.46 | $13.18 | $13.28 | 222,932,200 |
March 09 2010 | $12.90 | $13.18 | $12.83 | $13.04 | 167,779,500 |
March 08 2010 | $13.00 | $13.12 | $12.95 | $12.99 | 127,705,100 |
March 05 2010 | $12.82 | $13.00 | $12.76 | $12.96 | 172,469,000 |
March 04 2010 | $12.76 | $12.80 | $12.44 | $12.73 | 157,746,500 |
March 03 2010 | $12.78 | $12.90 | $12.67 | $12.70 | 154,950,200 |
March 02 2010 | $12.95 | $13.03 | $12.71 | $12.76 | 183,048,600 |
March 01 2010 | $12.98 | $13.07 | $12.85 | $12.96 | 170,931,100 |
