| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $12.51 | $12.83 | $12.30 | $12.41 | 1,140,000 |
April 29 2009 | $11.94 | $12.57 | $11.75 | $12.46 | 762,840 |
April 28 2009 | $11.83 | $11.99 | $11.62 | $11.83 | 1,300,000 |
April 27 2009 | $12.00 | $12.06 | $11.67 | $11.89 | 1,450,000 |
April 24 2009 | $11.45 | $12.44 | $11.44 | $12.12 | 2,610,000 |
April 23 2009 | $10.25 | $10.54 | $10.00 | $10.34 | 1,640,000 |
April 22 2009 | $9.78 | $10.37 | $9.78 | $10.17 | 865,770 |
April 21 2009 | $9.62 | $9.99 | $9.41 | $9.96 | 787,150 |
April 20 2009 | $9.78 | $9.97 | $9.43 | $9.70 | 698,870 |
April 17 2009 | $9.88 | $10.07 | $9.71 | $10.00 | 498,210 |
April 16 2009 | $9.73 | $9.93 | $9.60 | $9.86 | 436,420 |
April 15 2009 | $9.29 | $9.75 | $8.87 | $9.68 | 811,350 |
April 14 2009 | $8.68 | $9.38 | $8.50 | $9.32 | 1,070,000 |
April 13 2009 | $8.54 | $8.87 | $8.48 | $8.83 | 335,420 |
April 09 2009 | $8.39 | $8.80 | $8.26 | $8.68 | 873,550 |
April 08 2009 | $7.85 | $8.22 | $7.79 | $8.21 | 604,970 |
April 07 2009 | $7.98 | $7.98 | $7.68 | $7.82 | 661,610 |
April 06 2009 | $8.02 | $8.18 | $7.95 | $8.09 | 407,120 |
April 03 2009 | $8.10 | $8.22 | $7.96 | $8.09 | 331,690 |
April 02 2009 | $7.95 | $8.39 | $7.72 | $8.14 | 425,750 |
April 01 2009 | $7.83 | $7.91 | $7.62 | $7.85 | 601,770 |
