| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $8.06 | $8.09 | $7.81 | $7.81 | 542,463,600 |
April 29 2010 | $7.87 | $8.08 | $7.84 | $8.04 | 558,840,800 |
April 28 2010 | $7.87 | $7.90 | $7.67 | $7.82 | 758,402,400 |
April 27 2010 | $7.99 | $8.01 | $7.79 | $7.84 | 709,343,600 |
April 26 2010 | $8.13 | $8.15 | $8.02 | $8.06 | 479,068,800 |
April 23 2010 | $8.02 | $8.14 | $7.99 | $8.10 | 796,955,600 |
April 22 2010 | $7.72 | $7.98 | $7.66 | $7.97 | 793,424,800 |
April 21 2010 | $7.74 | $7.78 | $7.65 | $7.75 | 982,391,200 |
April 20 2010 | $7.43 | $7.46 | $7.27 | $7.32 | 738,326,400 |
April 19 2010 | $7.39 | $7.41 | $7.23 | $7.39 | 566,924,400 |
April 16 2010 | $7.43 | $7.51 | $7.31 | $7.40 | 750,545,600 |
April 15 2010 | $7.35 | $7.45 | $7.34 | $7.45 | 376,784,800 |
April 14 2010 | $7.34 | $7.35 | $7.30 | $7.35 | 404,076,400 |
April 13 2010 | $7.23 | $7.26 | $7.21 | $7.25 | 306,210,800 |
April 12 2010 | $7.24 | $7.27 | $7.23 | $7.25 | 333,026,400 |
April 09 2010 | $7.22 | $7.23 | $7.19 | $7.23 | 334,182,800 |
April 08 2010 | $7.19 | $7.22 | $7.12 | $7.18 | 572,989,200 |
April 07 2010 | $7.16 | $7.24 | $7.14 | $7.20 | 628,502,000 |
April 06 2010 | $7.12 | $7.19 | $7.09 | $7.16 | 447,017,200 |
April 05 2010 | $7.03 | $7.13 | $7.02 | $7.13 | 684,507,600 |
April 01 2010 | $7.10 | $7.14 | $6.96 | $7.06 | 603,145,200 |