| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
February 25 2010 | $10.31 | $10.56 | $10.08 | $10.54 | 20,630,631 |
February 24 2010 | $10.57 | $10.63 | $10.41 | $10.47 | 17,605,131 |
February 23 2010 | $10.69 | $10.71 | $10.37 | $10.47 | 23,120,641 |
February 22 2010 | $10.73 | $10.89 | $10.67 | $10.75 | 19,226,311 |
February 19 2010 | $10.32 | $10.69 | $10.32 | $10.56 | 28,514,340 |
February 18 2010 | $10.66 | $10.73 | $10.28 | $10.35 | 53,185,898 |
February 17 2010 | $11.61 | $11.68 | $11.26 | $11.36 | 23,050,811 |
February 16 2010 | $11.17 | $11.48 | $11.12 | $11.42 | 21,864,580 |
February 12 2010 | $10.77 | $10.94 | $10.57 | $10.93 | 23,036,600 |
February 11 2010 | $10.39 | $11.01 | $10.24 | $10.97 | 27,331,961 |
February 10 2010 | $10.40 | $10.54 | $10.22 | $10.30 | 15,132,120 |
February 09 2010 | $10.36 | $10.46 | $10.08 | $10.34 | 20,936,359 |
February 08 2010 | $10.28 | $10.54 | $10.02 | $10.11 | 21,102,369 |
