| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $19.45 | $19.60 | $18.61 | $19.29 | 30,679,100 |
March 30 2009 | $18.07 | $18.53 | $17.16 | $17.62 | 44,857,359 |
March 27 2009 | $20.13 | $20.82 | $19.37 | $19.98 | 43,150,641 |
March 26 2009 | $23.11 | $23.56 | $20.97 | $21.43 | 43,210,491 |
March 25 2009 | $23.49 | $24.10 | $20.36 | $22.50 | 64,160,656 |
March 24 2009 | $23.26 | $23.87 | $21.81 | $22.95 | 52,472,163 |
March 23 2009 | $25.24 | $25.55 | $21.58 | $23.87 | 81,512,581 |
March 20 2009 | $21.43 | $21.51 | $18.30 | $19.98 | 60,905,813 |
March 19 2009 | $27.53 | $29.66 | $19.83 | $19.83 | 124,714,900 |
March 18 2009 | $19.83 | $25.62 | $19.22 | $23.49 | 130,479,210 |
March 17 2009 | $19.67 | $20.28 | $17.62 | $19.14 | 69,790,194 |
March 16 2009 | $14.95 | $20.44 | $14.64 | $17.77 | 147,584,790 |
March 13 2009 | $13.96 | $14.41 | $12.51 | $13.57 | 72,675,875 |
March 12 2009 | $11.74 | $12.74 | $11.29 | $12.74 | 52,308,881 |
March 11 2009 | $12.74 | $13.12 | $11.13 | $11.74 | 86,514,619 |
March 10 2009 | $9.46 | $11.06 | $8.01 | $11.06 | 111,513,100 |
March 09 2009 | $7.78 | $8.16 | $7.55 | $8.01 | 24,061,741 |
March 06 2009 | $8.08 | $8.24 | $7.63 | $7.85 | 41,521,859 |
March 05 2009 | $8.39 | $8.46 | $7.40 | $7.78 | 57,908,531 |
March 04 2009 | $9.91 | $9.99 | $8.46 | $8.62 | 48,175,619 |
March 03 2009 | $10.07 | $10.60 | $9.23 | $9.30 | 51,618,531 |
March 02 2009 | $11.44 | $12.20 | $8.77 | $9.15 | 107,799,600 |
