| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $14.37 | $14.74 | $14.28 | $14.48 | 34,583,400 |
March 30 2009 | $14.15 | $14.19 | $13.82 | $14.15 | 33,143,900 |
March 27 2009 | $14.79 | $14.79 | $14.37 | $14.43 | 34,232,800 |
March 26 2009 | $14.63 | $14.97 | $14.57 | $14.97 | 34,216,000 |
March 25 2009 | $14.45 | $14.70 | $14.19 | $14.50 | 34,714,200 |
March 24 2009 | $14.35 | $14.60 | $14.19 | $14.35 | 32,228,100 |
March 23 2009 | $13.90 | $14.63 | $13.83 | $14.63 | 46,048,300 |
March 20 2009 | $14.02 | $14.19 | $13.62 | $13.70 | 75,071,700 |
March 19 2009 | $14.07 | $14.50 | $13.90 | $13.92 | 112,624,400 |
March 18 2009 | $12.14 | $12.89 | $12.08 | $12.69 | 58,521,300 |
March 17 2009 | $11.97 | $12.50 | $11.74 | $12.34 | 52,106,400 |
March 16 2009 | $12.45 | $12.66 | $11.88 | $11.94 | 39,883,700 |
March 13 2009 | $12.54 | $12.58 | $12.25 | $12.47 | 30,867,300 |
March 12 2009 | $12.30 | $12.57 | $12.09 | $12.53 | 27,419,900 |
March 11 2009 | $12.25 | $12.39 | $11.80 | $12.29 | 46,562,000 |
March 10 2009 | $11.36 | $12.17 | $11.22 | $12.09 | 58,945,900 |
March 09 2009 | $11.47 | $11.78 | $11.06 | $11.10 | 60,034,700 |
March 06 2009 | $11.70 | $11.91 | $11.33 | $11.60 | 52,932,400 |
March 05 2009 | $11.97 | $12.25 | $11.64 | $11.64 | 67,101,400 |
March 04 2009 | $12.34 | $12.41 | $11.90 | $11.99 | 71,256,500 |
March 03 2009 | $12.34 | $12.38 | $12.00 | $12.03 | 39,128,500 |
March 02 2009 | $12.19 | $12.57 | $12.13 | $12.18 | 47,340,600 |
February 27 2009 | $12.42 | $12.69 | $12.35 | $12.45 | 52,301,300 |
February 26 2009 | $13.12 | $13.12 | $12.65 | $12.65 | 36,230,900 |
February 25 2009 | $13.13 | $13.28 | $12.83 | $13.01 | 33,469,700 |
