| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 10 2009 | $7.76 | $8.05 | $7.67 | $8.03 | 17,008,000 |
March 09 2009 | $7.35 | $7.79 | $7.34 | $7.63 | 12,861,200 |
March 06 2009 | $7.46 | $7.58 | $7.13 | $7.43 | 11,433,600 |
March 05 2009 | $7.28 | $7.65 | $7.25 | $7.44 | 11,576,800 |
March 04 2009 | $7.10 | $7.56 | $7.07 | $7.41 | 12,776,800 |
March 03 2009 | $6.80 | $7.09 | $6.77 | $6.96 | 10,670,800 |
March 02 2009 | $6.80 | $6.91 | $6.68 | $6.75 | 9,213,600 |
February 27 2009 | $6.90 | $7.24 | $6.81 | $6.92 | 15,602,000 |
February 26 2009 | $6.97 | $7.08 | $6.45 | $7.05 | 32,952,800 |
February 25 2009 | $6.79 | $6.97 | $6.70 | $6.94 | 28,096,000 |
February 24 2009 | $6.36 | $6.86 | $6.28 | $6.79 | 14,177,600 |
February 23 2009 | $6.56 | $6.57 | $6.30 | $6.42 | 16,053,600 |
February 20 2009 | $6.31 | $6.47 | $6.22 | $6.43 | 16,829,200 |
February 19 2009 | $6.49 | $6.54 | $6.34 | $6.40 | 14,269,200 |
February 18 2009 | $6.52 | $6.52 | $6.35 | $6.37 | 12,310,800 |
February 17 2009 | $6.57 | $6.57 | $6.33 | $6.41 | 10,872,000 |
February 13 2009 | $6.67 | $6.75 | $6.55 | $6.63 | 11,282,400 |
February 12 2009 | $6.65 | $6.70 | $6.48 | $6.69 | 9,430,000 |
February 11 2009 | $6.71 | $6.92 | $6.55 | $6.73 | 13,372,000 |
February 10 2009 | $7.14 | $7.19 | $6.54 | $6.63 | 21,502,000 |
February 09 2009 | $7.11 | $7.40 | $7.10 | $7.14 | 9,272,400 |
February 06 2009 | $7.39 | $7.41 | $6.83 | $7.17 | 29,706,400 |
February 05 2009 | $7.11 | $7.69 | $7.04 | $7.59 | 10,538,000 |
February 04 2009 | $7.41 | $7.49 | $7.15 | $7.24 | 9,054,800 |
February 03 2009 | $6.72 | $7.46 | $6.72 | $7.41 | 18,879,200 |
