| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $8.08 | $8.11 | $7.83 | $7.83 | 542,463,600 |
April 29 2010 | $7.89 | $8.10 | $7.86 | $8.06 | 558,840,800 |
April 28 2010 | $7.90 | $7.92 | $7.69 | $7.85 | 758,402,400 |
April 27 2010 | $8.02 | $8.03 | $7.81 | $7.86 | 709,343,600 |
April 26 2010 | $8.15 | $8.17 | $8.04 | $8.08 | 479,068,800 |
April 23 2010 | $8.04 | $8.16 | $8.01 | $8.12 | 796,955,600 |
April 22 2010 | $7.74 | $8.00 | $7.68 | $7.99 | 793,424,800 |
April 21 2010 | $7.76 | $7.81 | $7.67 | $7.77 | 982,391,200 |
April 20 2010 | $7.45 | $7.48 | $7.29 | $7.34 | 738,326,400 |
April 19 2010 | $7.41 | $7.43 | $7.25 | $7.41 | 566,924,400 |
April 16 2010 | $7.45 | $7.53 | $7.33 | $7.42 | 750,545,600 |
April 15 2010 | $7.37 | $7.47 | $7.36 | $7.47 | 376,784,800 |
April 14 2010 | $7.36 | $7.37 | $7.32 | $7.37 | 404,076,400 |
April 13 2010 | $7.25 | $7.28 | $7.23 | $7.27 | 306,210,800 |
April 12 2010 | $7.26 | $7.29 | $7.25 | $7.27 | 333,026,400 |
April 09 2010 | $7.24 | $7.25 | $7.21 | $7.25 | 334,182,800 |
April 08 2010 | $7.21 | $7.24 | $7.14 | $7.20 | 572,989,200 |
April 07 2010 | $7.18 | $7.26 | $7.16 | $7.22 | 628,502,000 |
April 06 2010 | $7.14 | $7.21 | $7.11 | $7.18 | 447,017,200 |
April 05 2010 | $7.05 | $7.15 | $7.04 | $7.15 | 684,507,600 |
April 01 2010 | $7.12 | $7.16 | $6.98 | $7.08 | 603,145,200 |
March 31 2010 | $7.06 | $7.10 | $7.03 | $7.05 | 430,659,600 |
March 30 2010 | $7.10 | $7.12 | $7.03 | $7.07 | 527,310,000 |
March 29 2010 | $6.99 | $7.01 | $6.95 | $6.97 | 540,744,400 |
March 26 2010 | $6.87 | $6.96 | $6.85 | $6.92 | 640,875,200 |
