| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2010 | $6.30 | $6.36 | $6.10 | $6.17 | 433,659,100 |
March 30 2010 | $6.66 | $6.70 | $6.47 | $6.52 | 142,055,200 |
March 29 2010 | $6.73 | $6.82 | $6.58 | $6.67 | 158,225,000 |
March 26 2010 | $6.82 | $6.87 | $6.76 | $6.81 | 60,400,400 |
March 25 2010 | $6.90 | $6.94 | $6.76 | $6.78 | 88,909,300 |
March 24 2010 | $6.76 | $6.90 | $6.76 | $6.83 | 91,765,400 |
March 23 2010 | $6.96 | $7.02 | $6.78 | $6.83 | 167,002,400 |
March 22 2010 | $6.38 | $6.88 | $6.29 | $6.87 | 170,576,100 |
March 19 2010 | $6.53 | $6.84 | $6.40 | $6.53 | 252,411,200 |
March 18 2010 | $6.99 | $7.14 | $6.70 | $6.74 | 235,094,400 |
March 17 2010 | $6.66 | $6.95 | $6.66 | $6.93 | 137,318,700 |
March 16 2010 | $6.63 | $6.64 | $6.54 | $6.63 | 74,692,700 |
March 15 2010 | $6.61 | $6.69 | $6.54 | $6.58 | 95,072,200 |
March 12 2010 | $6.39 | $6.57 | $6.38 | $6.55 | 104,771,000 |
March 11 2010 | $6.28 | $6.37 | $6.26 | $6.34 | 59,274,700 |
March 10 2010 | $6.33 | $6.36 | $6.29 | $6.30 | 56,850,600 |
March 09 2010 | $6.30 | $6.40 | $6.25 | $6.29 | 83,934,300 |
March 08 2010 | $6.36 | $6.37 | $6.28 | $6.35 | 78,903,200 |
March 05 2010 | $6.35 | $6.40 | $6.30 | $6.39 | 106,920,600 |
March 04 2010 | $6.28 | $6.29 | $6.15 | $6.28 | 89,836,800 |
March 03 2010 | $6.12 | $6.30 | $6.07 | $6.23 | 157,004,600 |
March 02 2010 | $6.20 | $6.23 | $5.98 | $6.00 | 193,706,600 |
March 01 2010 | $5.80 | $6.10 | $5.77 | $6.10 | 142,605,500 |