| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $20.09 | $20.57 | $19.46 | $19.70 | 38,295,400 |
April 29 2009 | $19.04 | $19.90 | $18.98 | $19.49 | 25,651,600 |
April 28 2009 | $18.45 | $19.44 | $18.37 | $18.87 | 28,364,100 |
April 27 2009 | $18.94 | $19.62 | $18.63 | $18.93 | 39,794,100 |
April 24 2009 | $17.73 | $20.01 | $17.68 | $19.77 | 90,336,900 |
April 23 2009 | $15.57 | $16.64 | $15.12 | $16.38 | 37,007,800 |
April 22 2009 | $14.65 | $16.15 | $14.46 | $15.18 | 34,931,900 |
April 21 2009 | $14.09 | $15.33 | $13.91 | $15.29 | 43,648,700 |
April 20 2009 | $16.21 | $16.21 | $14.69 | $14.83 | 40,434,400 |
April 17 2009 | $16.15 | $17.44 | $15.79 | $17.04 | 34,421,700 |
April 16 2009 | $15.92 | $16.41 | $15.36 | $16.16 | 33,018,800 |
April 15 2009 | $13.94 | $16.17 | $13.67 | $16.11 | 50,555,000 |
April 14 2009 | $15.57 | $15.99 | $14.27 | $14.40 | 40,389,800 |
April 13 2009 | $14.98 | $16.19 | $14.85 | $15.98 | 46,328,400 |
April 09 2009 | $12.88 | $14.77 | $12.77 | $14.71 | 39,535,300 |
April 08 2009 | $11.83 | $12.56 | $11.74 | $12.28 | 22,076,900 |
April 07 2009 | $11.81 | $12.02 | $11.60 | $11.73 | 18,546,800 |
April 06 2009 | $11.78 | $11.93 | $11.45 | $11.84 | 16,065,100 |
April 03 2009 | $11.56 | $11.98 | $11.34 | $11.98 | 19,195,400 |
April 02 2009 | $11.92 | $11.95 | $11.40 | $11.70 | 27,296,000 |
April 01 2009 | $10.42 | $11.44 | $10.22 | $11.28 | 27,701,800 |