| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $20.25 | $20.73 | $19.61 | $19.86 | 38,295,400 |
April 29 2009 | $19.19 | $20.06 | $19.13 | $19.65 | 25,651,600 |
April 28 2009 | $18.60 | $19.60 | $18.51 | $19.02 | 28,364,100 |
April 27 2009 | $19.09 | $19.77 | $18.78 | $19.08 | 39,794,100 |
April 24 2009 | $17.87 | $20.17 | $17.82 | $19.92 | 90,336,900 |
April 23 2009 | $15.69 | $16.77 | $15.24 | $16.51 | 37,007,800 |
April 22 2009 | $14.76 | $16.28 | $14.58 | $15.30 | 34,931,900 |
April 21 2009 | $14.20 | $15.45 | $14.02 | $15.41 | 43,648,700 |
April 20 2009 | $16.34 | $16.34 | $14.80 | $14.95 | 40,434,400 |
April 17 2009 | $16.28 | $17.58 | $15.91 | $17.17 | 34,421,700 |
April 16 2009 | $16.05 | $16.54 | $15.48 | $16.29 | 33,018,800 |
April 15 2009 | $14.06 | $16.30 | $13.78 | $16.24 | 50,555,000 |
April 14 2009 | $15.69 | $16.12 | $14.39 | $14.51 | 40,389,800 |
April 13 2009 | $15.10 | $16.32 | $14.97 | $16.11 | 46,328,400 |
April 09 2009 | $12.98 | $14.88 | $12.87 | $14.83 | 39,535,300 |
April 08 2009 | $11.92 | $12.66 | $11.84 | $12.38 | 22,076,900 |
April 07 2009 | $11.91 | $12.11 | $11.69 | $11.82 | 18,546,800 |
April 06 2009 | $11.87 | $12.02 | $11.54 | $11.94 | 16,065,100 |
April 03 2009 | $11.65 | $12.07 | $11.43 | $12.07 | 19,195,400 |
April 02 2009 | $12.02 | $12.05 | $11.49 | $11.80 | 27,296,000 |
April 01 2009 | $10.50 | $11.53 | $10.30 | $11.37 | 27,701,800 |
