| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2010 | $13.78 | $13.97 | $13.46 | $13.85 | 34,437,969 |
March 31 2010 | $13.65 | $14.06 | $13.40 | $13.76 | 40,794,129 |
March 30 2010 | $14.23 | $14.27 | $13.66 | $13.80 | 36,316,359 |
March 29 2010 | $14.37 | $14.40 | $13.94 | $14.22 | 29,358,020 |
March 26 2010 | $13.76 | $14.45 | $13.74 | $14.24 | 53,852,379 |
March 25 2010 | $14.50 | $14.63 | $13.54 | $13.61 | 43,210,727 |
March 24 2010 | $13.87 | $14.56 | $13.81 | $14.24 | 55,189,367 |
March 23 2010 | $14.17 | $14.38 | $13.59 | $13.95 | 46,784,527 |
March 22 2010 | $12.46 | $14.04 | $12.28 | $13.94 | 74,327,938 |
March 19 2010 | $12.56 | $12.74 | $12.52 | $12.68 | 23,020,221 |
March 18 2010 | $12.85 | $12.91 | $12.54 | $12.54 | 22,973,090 |
March 17 2010 | $13.24 | $13.37 | $12.77 | $12.90 | 36,219,738 |
March 16 2010 | $12.29 | $13.08 | $12.20 | $13.05 | 42,332,152 |
March 15 2010 | $12.52 | $12.65 | $11.90 | $12.16 | 34,019,141 |
March 12 2010 | $12.79 | $12.94 | $12.62 | $12.74 | 25,328,250 |
March 11 2010 | $12.74 | $12.76 | $12.42 | $12.58 | 25,795,891 |
March 10 2010 | $12.52 | $12.90 | $12.33 | $12.83 | 42,071,289 |
March 09 2010 | $11.94 | $12.55 | $11.87 | $12.26 | 41,037,680 |
March 08 2010 | $11.70 | $12.10 | $11.64 | $11.99 | 28,276,301 |
March 05 2010 | $11.31 | $11.70 | $11.28 | $11.62 | 25,173,660 |
March 04 2010 | $11.18 | $11.22 | $10.91 | $11.17 | 18,190,330 |
March 03 2010 | $11.13 | $11.32 | $10.99 | $11.17 | 19,656,010 |
March 02 2010 | $11.28 | $11.36 | $11.09 | $11.13 | 20,442,029 |
March 01 2010 | $10.97 | $11.25 | $10.93 | $11.12 | 22,198,600 |
February 26 2010 | $10.60 | $10.91 | $10.44 | $10.82 | 24,109,561 |
