| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $20.20 | $20.68 | $19.57 | $19.81 | 38,295,400 |
April 29 2009 | $19.14 | $20.01 | $19.08 | $19.60 | 25,651,600 |
April 28 2009 | $18.55 | $19.55 | $18.47 | $18.97 | 28,364,100 |
April 27 2009 | $19.04 | $19.72 | $18.73 | $19.03 | 39,794,100 |
April 24 2009 | $17.82 | $20.12 | $17.77 | $19.87 | 90,336,900 |
April 23 2009 | $15.65 | $16.73 | $15.20 | $16.47 | 37,007,800 |
April 22 2009 | $14.73 | $16.24 | $14.54 | $15.26 | 34,931,900 |
April 21 2009 | $14.16 | $15.41 | $13.98 | $15.37 | 43,648,700 |
April 20 2009 | $16.30 | $16.30 | $14.77 | $14.91 | 40,434,400 |
April 17 2009 | $16.24 | $17.53 | $15.87 | $17.13 | 34,421,700 |
April 16 2009 | $16.01 | $16.50 | $15.44 | $16.25 | 33,018,800 |
April 15 2009 | $14.02 | $16.26 | $13.75 | $16.20 | 50,555,000 |
April 14 2009 | $15.65 | $16.08 | $14.35 | $14.48 | 40,389,800 |
April 13 2009 | $15.06 | $16.28 | $14.93 | $16.07 | 46,328,400 |
April 09 2009 | $12.95 | $14.84 | $12.83 | $14.79 | 39,535,300 |
April 08 2009 | $11.89 | $12.63 | $11.81 | $12.35 | 22,076,900 |
April 07 2009 | $11.88 | $12.08 | $11.66 | $11.79 | 18,546,800 |
April 06 2009 | $11.84 | $11.99 | $11.51 | $11.91 | 16,065,100 |
April 03 2009 | $11.62 | $12.04 | $11.40 | $12.04 | 19,195,400 |
April 02 2009 | $11.99 | $12.02 | $11.46 | $11.77 | 27,296,000 |
April 01 2009 | $10.48 | $11.50 | $10.27 | $11.34 | 27,701,800 |
