| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $3.97 | $4.12 | $3.69 | $3.92 | 1,305,200 |
February 26 2009 | $4.58 | $4.58 | $3.77 | $4.06 | 2,076,000 |
February 25 2009 | $4.36 | $4.55 | $3.88 | $4.06 | 836,900 |
February 24 2009 | $4.31 | $4.52 | $4.31 | $4.38 | 765,000 |
February 23 2009 | $4.50 | $4.50 | $4.19 | $4.24 | 810,700 |
February 20 2009 | $4.46 | $4.63 | $4.30 | $4.55 | 566,100 |
February 19 2009 | $5.05 | $5.05 | $4.55 | $4.56 | 618,200 |
February 18 2009 | $4.81 | $4.89 | $4.56 | $4.86 | 658,100 |
February 17 2009 | $4.96 | $5.02 | $4.71 | $4.71 | 565,100 |
February 13 2009 | $5.32 | $5.33 | $5.08 | $5.09 | 484,500 |
February 12 2009 | $5.23 | $5.42 | $5.07 | $5.37 | 859,500 |
February 11 2009 | $5.56 | $5.56 | $5.15 | $5.25 | 1,030,800 |
February 10 2009 | $5.49 | $5.61 | $4.92 | $4.97 | 806,600 |
February 09 2009 | $5.68 | $5.69 | $5.47 | $5.53 | 386,800 |
February 06 2009 | $5.38 | $5.73 | $5.36 | $5.71 | 722,300 |
February 05 2009 | $5.19 | $5.44 | $5.10 | $5.35 | 564,300 |
February 04 2009 | $5.28 | $5.46 | $5.21 | $5.24 | 590,300 |
February 03 2009 | $5.02 | $5.35 | $4.90 | $5.26 | 616,300 |
February 02 2009 | $5.31 | $5.31 | $5.02 | $5.11 | 590,900 |
