| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $18.43 | $18.56 | $17.29 | $17.54 | 2,994,470 |
April 29 2009 | $17.67 | $18.05 | $17.41 | $17.92 | 3,070,880 |
April 28 2009 | $17.16 | $18.81 | $16.91 | $17.03 | 2,707,090 |
April 27 2009 | $17.80 | $18.30 | $17.29 | $17.80 | 2,879,705 |
April 24 2009 | $19.45 | $19.45 | $18.18 | $18.56 | 3,964,375 |
April 23 2009 | $18.81 | $19.57 | $18.56 | $19.07 | 3,674,520 |
April 22 2009 | $18.94 | $19.96 | $17.16 | $18.18 | 5,998,260 |
April 21 2009 | $15.76 | $18.94 | $14.87 | $18.56 | 8,554,355 |
April 20 2009 | $19.32 | $19.45 | $16.40 | $16.40 | 8,303,290 |
April 17 2009 | $21.99 | $21.99 | $19.45 | $20.59 | 8,119,455 |
April 16 2009 | $21.99 | $22.12 | $20.97 | $21.48 | 7,183,860 |
April 15 2009 | $20.59 | $20.85 | $19.70 | $20.34 | 7,526,310 |
April 14 2009 | $19.45 | $22.63 | $19.07 | $19.32 | 17,604,795 |
April 13 2009 | $14.87 | $18.18 | $14.74 | $18.05 | 8,969,320 |
April 09 2009 | $14.74 | $14.74 | $14.11 | $14.74 | 4,608,515 |
April 08 2009 | $13.73 | $14.24 | $13.47 | $13.73 | 2,534,740 |
April 07 2009 | $13.73 | $13.73 | $13.35 | $13.35 | 2,464,100 |
April 06 2009 | $14.24 | $14.24 | $13.73 | $13.98 | 3,171,130 |
April 03 2009 | $14.62 | $14.62 | $13.60 | $14.49 | 4,270,870 |
April 02 2009 | $15.51 | $15.63 | $13.98 | $14.49 | 7,532,335 |
April 01 2009 | $12.46 | $13.60 | $12.33 | $13.60 | 4,199,575 |
