| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.31 | $13.44 | $13.18 | $13.21 | 23,836,600 |
March 30 2009 | $13.38 | $13.42 | $13.06 | $13.20 | 22,905,800 |
March 27 2009 | $13.36 | $13.59 | $13.36 | $13.56 | 23,103,600 |
March 26 2009 | $13.51 | $13.53 | $13.17 | $13.48 | 27,807,800 |
March 25 2009 | $13.35 | $13.49 | $13.24 | $13.45 | 24,485,400 |
March 24 2009 | $13.11 | $13.33 | $13.05 | $13.23 | 21,878,800 |
March 23 2009 | $12.97 | $13.27 | $12.93 | $13.27 | 26,501,400 |
March 20 2009 | $12.72 | $12.97 | $12.72 | $12.82 | 38,328,800 |
March 19 2009 | $12.58 | $12.70 | $12.57 | $12.68 | 22,777,600 |
March 18 2009 | $12.41 | $12.70 | $12.32 | $12.52 | 28,792,800 |
March 17 2009 | $12.43 | $12.53 | $12.27 | $12.46 | 20,241,600 |
March 16 2009 | $12.46 | $12.63 | $12.36 | $12.41 | 23,204,000 |
March 13 2009 | $12.35 | $12.46 | $12.15 | $12.39 | 24,396,800 |
March 12 2009 | $11.90 | $12.28 | $11.83 | $12.28 | 25,473,600 |
March 11 2009 | $11.77 | $12.01 | $11.74 | $11.89 | 27,254,000 |
March 10 2009 | $11.79 | $11.80 | $11.50 | $11.65 | 35,181,400 |
March 09 2009 | $11.74 | $11.86 | $11.52 | $11.53 | 35,127,400 |
March 06 2009 | $11.35 | $11.66 | $11.33 | $11.63 | 33,002,400 |
March 05 2009 | $11.65 | $11.73 | $11.14 | $11.26 | 36,464,600 |
March 04 2009 | $11.68 | $11.99 | $11.55 | $11.82 | 33,883,400 |
March 03 2009 | $11.84 | $11.99 | $11.53 | $11.55 | 37,264,600 |
March 02 2009 | $12.03 | $12.11 | $11.79 | $11.81 | 31,199,000 |
February 27 2009 | $12.18 | $12.28 | $12.03 | $12.15 | 35,448,000 |
February 26 2009 | $12.72 | $12.72 | $12.20 | $12.22 | 21,334,000 |
February 25 2009 | $12.77 | $12.87 | $12.54 | $12.60 | 26,349,400 |
