| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $8.76 | $9.28 | $8.60 | $8.92 | 7,468,608 |
February 26 2009 | $8.89 | $9.29 | $8.86 | $9.00 | 6,947,674 |
February 25 2009 | $8.78 | $9.07 | $8.46 | $8.77 | 7,343,616 |
February 24 2009 | $8.31 | $8.82 | $8.21 | $8.78 | 7,598,438 |
February 23 2009 | $8.97 | $8.97 | $8.21 | $8.23 | 6,692,314 |
February 20 2009 | $8.99 | $9.11 | $8.62 | $8.85 | 5,625,446 |
February 19 2009 | $9.27 | $9.69 | $9.21 | $9.25 | 8,784,653 |
February 18 2009 | $9.32 | $9.40 | $8.95 | $9.09 | 10,431,859 |
February 17 2009 | $9.59 | $10.12 | $9.28 | $9.30 | 12,667,200 |
February 13 2009 | $9.80 | $9.91 | $9.35 | $9.42 | 8,127,437 |
February 12 2009 | $9.57 | $9.85 | $9.21 | $9.85 | 4,897,805 |
February 11 2009 | $10.00 | $10.30 | $9.33 | $9.65 | 5,375,462 |
February 10 2009 | $10.05 | $10.30 | $9.62 | $9.80 | 8,247,322 |
February 09 2009 | $9.87 | $10.47 | $9.82 | $10.09 | 6,889,613 |
February 06 2009 | $9.69 | $10.18 | $9.65 | $10.03 | 5,197,248 |
February 05 2009 | $9.29 | $9.78 | $8.99 | $9.75 | 4,661,530 |
February 04 2009 | $9.24 | $9.68 | $9.20 | $9.34 | 6,263,578 |
February 03 2009 | $9.00 | $9.39 | $8.73 | $9.12 | 9,976,781 |
February 02 2009 | $9.78 | $9.81 | $8.86 | $8.96 | 12,569,894 |
January 30 2009 | $10.39 | $10.40 | $9.86 | $9.96 | 5,263,910 |
January 29 2009 | $10.55 | $10.55 | $10.02 | $10.16 | 5,857,690 |
January 28 2009 | $9.90 | $10.82 | $9.79 | $10.81 | 8,119,910 |
January 27 2009 | $10.01 | $10.09 | $9.57 | $9.79 | 6,955,469 |
January 26 2009 | $9.56 | $10.19 | $9.56 | $9.93 | 6,538,560 |
January 23 2009 | $8.52 | $9.48 | $8.52 | $9.45 | 5,985,638 |
