| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $8.62 | $9.39 | $8.59 | $9.14 | 35,245,000 |
February 26 2009 | $8.94 | $9.12 | $8.82 | $8.91 | 41,207,500 |
February 25 2009 | $9.44 | $9.46 | $8.73 | $8.77 | 86,849,000 |
February 24 2009 | $7.18 | $7.99 | $7.14 | $7.89 | 30,274,000 |
February 23 2009 | $8.02 | $8.18 | $7.06 | $7.10 | 36,054,500 |
February 20 2009 | $7.56 | $7.98 | $7.46 | $7.91 | 25,583,000 |
February 19 2009 | $7.58 | $7.99 | $7.53 | $7.75 | 21,606,000 |
February 18 2009 | $7.23 | $7.57 | $7.21 | $7.48 | 24,588,000 |
February 17 2009 | $7.34 | $7.47 | $7.13 | $7.22 | 20,758,000 |
February 13 2009 | $7.67 | $7.97 | $7.67 | $7.77 | 16,148,000 |
February 12 2009 | $7.19 | $7.84 | $7.13 | $7.82 | 25,262,500 |
February 11 2009 | $8.05 | $8.07 | $7.17 | $7.40 | 29,442,500 |
February 10 2009 | $7.70 | $8.06 | $7.46 | $7.60 | 35,354,000 |
February 09 2009 | $7.77 | $8.04 | $7.39 | $7.57 | 17,965,500 |
February 06 2009 | $7.52 | $7.98 | $7.46 | $7.74 | 24,157,500 |
February 05 2009 | $7.14 | $7.51 | $7.02 | $7.43 | 22,172,500 |
February 04 2009 | $7.02 | $7.52 | $7.02 | $7.21 | 20,481,500 |
February 03 2009 | $6.80 | $7.08 | $6.65 | $6.92 | 14,196,000 |
February 02 2009 | $6.52 | $6.93 | $6.46 | $6.74 | 14,484,500 |
January 30 2009 | $6.87 | $7.04 | $6.60 | $6.66 | 18,135,500 |
January 29 2009 | $6.82 | $6.95 | $6.72 | $6.84 | 16,874,500 |
January 28 2009 | $6.74 | $7.06 | $6.67 | $6.97 | 18,946,500 |
January 27 2009 | $6.77 | $6.83 | $6.48 | $6.56 | 17,992,000 |
January 26 2009 | $6.71 | $7.09 | $6.53 | $6.69 | 17,269,500 |
January 23 2009 | $6.10 | $6.79 | $6.00 | $6.63 | 16,627,500 |
