| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 09 2009 | $7.07 | $7.26 | $7.07 | $7.20 | 7,788,708 |
March 06 2009 | $7.25 | $7.33 | $6.90 | $7.14 | 9,413,568 |
March 05 2009 | $7.16 | $7.38 | $7.04 | $7.12 | 6,247,534 |
March 04 2009 | $7.20 | $7.42 | $7.05 | $7.31 | 5,147,726 |
March 03 2009 | $7.36 | $7.43 | $7.05 | $7.09 | 5,254,776 |
March 02 2009 | $7.54 | $7.66 | $7.30 | $7.32 | 4,637,966 |
February 27 2009 | $7.59 | $7.84 | $7.50 | $7.68 | 6,555,938 |
February 26 2009 | $7.99 | $8.05 | $7.58 | $7.63 | 5,750,518 |
February 25 2009 | $7.81 | $8.09 | $7.75 | $7.93 | 8,140,442 |
February 24 2009 | $7.59 | $7.87 | $7.44 | $7.84 | 5,693,594 |
February 23 2009 | $7.90 | $7.98 | $7.51 | $7.54 | 5,526,648 |
February 20 2009 | $7.71 | $7.99 | $7.69 | $7.89 | 6,426,799 |
February 19 2009 | $7.85 | $8.00 | $7.78 | $7.85 | 4,429,390 |
February 18 2009 | $7.88 | $7.90 | $7.67 | $7.77 | 6,196,133 |
February 17 2009 | $7.67 | $7.94 | $7.59 | $7.82 | 9,975,578 |
February 13 2009 | $8.00 | $8.07 | $7.79 | $7.83 | 6,313,802 |
February 12 2009 | $7.94 | $8.04 | $7.76 | $8.00 | 8,194,817 |
February 11 2009 | $8.12 | $8.37 | $7.74 | $7.98 | 9,764,878 |
February 10 2009 | $8.42 | $8.45 | $8.00 | $8.03 | 8,775,943 |
February 09 2009 | $8.63 | $8.65 | $8.34 | $8.45 | 5,958,670 |
February 06 2009 | $8.45 | $8.88 | $8.45 | $8.66 | 7,247,513 |
February 05 2009 | $8.23 | $8.49 | $8.20 | $8.43 | 5,101,423 |
February 04 2009 | $8.29 | $8.45 | $8.12 | $8.25 | 4,079,354 |
February 03 2009 | $8.03 | $8.41 | $8.03 | $8.35 | 4,218,689 |
February 02 2009 | $8.18 | $8.29 | $7.97 | $8.00 | 6,844,378 |
