| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $20.30 | $20.79 | $19.66 | $19.91 | 38,295,400 |
April 29 2009 | $19.24 | $20.11 | $19.18 | $19.70 | 25,651,600 |
April 28 2009 | $18.65 | $19.65 | $18.56 | $19.06 | 28,364,100 |
April 27 2009 | $19.14 | $19.82 | $18.83 | $19.13 | 39,794,100 |
April 24 2009 | $17.91 | $20.22 | $17.86 | $19.97 | 90,336,900 |
April 23 2009 | $15.73 | $16.81 | $15.28 | $16.55 | 37,007,800 |
April 22 2009 | $14.80 | $16.32 | $14.61 | $15.34 | 34,931,900 |
April 21 2009 | $14.23 | $15.49 | $14.05 | $15.45 | 43,648,700 |
April 20 2009 | $16.38 | $16.38 | $14.84 | $14.98 | 40,434,400 |
April 17 2009 | $16.32 | $17.62 | $15.95 | $17.22 | 34,421,700 |
April 16 2009 | $16.09 | $16.59 | $15.52 | $16.33 | 33,018,800 |
April 15 2009 | $14.09 | $16.34 | $13.81 | $16.28 | 50,555,000 |
April 14 2009 | $15.73 | $16.16 | $14.42 | $14.55 | 40,389,800 |
April 13 2009 | $15.14 | $16.36 | $15.01 | $16.15 | 46,328,400 |
April 09 2009 | $13.02 | $14.92 | $12.90 | $14.86 | 39,535,300 |
April 08 2009 | $11.95 | $12.69 | $11.87 | $12.41 | 22,076,900 |
April 07 2009 | $11.94 | $12.14 | $11.72 | $11.85 | 18,546,800 |
April 06 2009 | $11.90 | $12.05 | $11.57 | $11.97 | 16,065,100 |
April 03 2009 | $11.68 | $12.10 | $11.46 | $12.10 | 19,195,400 |
April 02 2009 | $12.05 | $12.08 | $11.52 | $11.83 | 27,296,000 |
April 01 2009 | $10.53 | $11.56 | $10.33 | $11.40 | 27,701,800 |
