| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $10.89 | $11.27 | $10.85 | $11.01 | 373,100 |
March 30 2009 | $10.57 | $10.81 | $10.46 | $10.75 | 420,500 |
March 27 2009 | $11.27 | $11.46 | $10.79 | $10.84 | 583,500 |
March 26 2009 | $11.00 | $11.55 | $10.99 | $11.54 | 545,700 |
March 25 2009 | $10.47 | $11.17 | $10.41 | $10.98 | 640,600 |
March 24 2009 | $10.25 | $10.59 | $10.12 | $10.37 | 599,100 |
March 23 2009 | $9.74 | $10.38 | $9.48 | $10.38 | 528,700 |
March 20 2009 | $9.44 | $9.81 | $9.43 | $9.60 | 680,000 |
March 19 2009 | $9.99 | $9.99 | $9.47 | $9.62 | 389,400 |
March 18 2009 | $9.72 | $9.98 | $9.46 | $9.92 | 388,400 |
March 17 2009 | $9.40 | $9.72 | $9.25 | $9.72 | 306,700 |
March 16 2009 | $9.84 | $9.84 | $9.36 | $9.40 | 365,400 |
March 13 2009 | $9.79 | $9.79 | $9.29 | $9.59 | 478,600 |
March 12 2009 | $9.09 | $9.64 | $8.89 | $9.53 | 791,700 |
March 11 2009 | $9.05 | $9.14 | $8.82 | $9.06 | 691,100 |
March 10 2009 | $8.48 | $9.18 | $8.45 | $9.14 | 610,500 |
March 09 2009 | $8.80 | $9.09 | $8.33 | $8.38 | 664,200 |
March 06 2009 | $9.14 | $9.22 | $8.71 | $8.94 | 559,500 |
March 05 2009 | $9.38 | $9.40 | $8.96 | $9.01 | 701,500 |
March 04 2009 | $9.41 | $9.60 | $9.25 | $9.39 | 667,000 |
March 03 2009 | $9.73 | $9.85 | $9.40 | $9.48 | 663,300 |
March 02 2009 | $9.80 | $9.95 | $9.58 | $9.59 | 1,221,800 |
