| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $6.69 | $7.70 | $6.69 | $7.50 | 11,728,150 |
April 29 2009 | $6.32 | $6.95 | $6.12 | $6.57 | 13,362,230 |
April 28 2009 | $6.21 | $6.50 | $6.07 | $6.24 | 5,607,149 |
April 27 2009 | $6.91 | $6.91 | $6.28 | $6.40 | 8,369,860 |
April 24 2009 | $6.32 | $7.25 | $6.20 | $7.13 | 15,141,690 |
April 23 2009 | $5.90 | $6.24 | $5.66 | $6.22 | 8,299,432 |
April 22 2009 | $5.53 | $6.20 | $5.45 | $5.91 | 10,862,020 |
April 21 2009 | $5.01 | $5.87 | $4.80 | $5.79 | 11,692,760 |
April 20 2009 | $5.64 | $5.85 | $5.11 | $5.14 | 10,346,280 |
April 17 2009 | $5.68 | $6.13 | $5.37 | $5.97 | 9,574,112 |
April 16 2009 | $5.62 | $5.90 | $5.30 | $5.70 | 7,347,686 |
April 15 2009 | $5.11 | $5.56 | $5.02 | $5.50 | 9,357,567 |
April 14 2009 | $5.65 | $5.83 | $5.07 | $5.13 | 12,226,250 |
April 13 2009 | $5.19 | $5.97 | $5.00 | $5.80 | 10,257,520 |
April 09 2009 | $4.85 | $5.37 | $4.61 | $5.31 | 11,014,670 |
April 08 2009 | $4.72 | $4.72 | $4.30 | $4.57 | 5,817,064 |
April 07 2009 | $4.59 | $4.69 | $4.37 | $4.38 | 7,352,048 |
April 06 2009 | $4.89 | $4.91 | $4.50 | $4.82 | 6,483,547 |
April 03 2009 | $4.58 | $5.06 | $4.43 | $5.02 | 9,051,358 |
April 02 2009 | $4.10 | $4.73 | $4.05 | $4.66 | 15,950,380 |
April 01 2009 | $3.92 | $4.10 | $3.75 | $3.99 | 8,230,320 |
