| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $16.15 | $16.58 | $15.68 | $16.09 | 4,271,290 |
April 29 2009 | $14.30 | $16.26 | $14.23 | $15.61 | 5,054,243 |
April 28 2009 | $14.36 | $14.61 | $13.77 | $14.16 | 4,841,726 |
April 27 2009 | $13.95 | $14.30 | $13.43 | $14.28 | 2,993,948 |
April 24 2009 | $13.31 | $14.27 | $13.00 | $14.18 | 3,745,277 |
April 23 2009 | $12.82 | $13.23 | $12.27 | $12.80 | 3,150,941 |
April 22 2009 | $13.27 | $13.74 | $12.78 | $12.91 | 3,109,474 |
April 21 2009 | $12.28 | $13.56 | $12.28 | $13.53 | 1,723,120 |
April 20 2009 | $13.25 | $13.27 | $12.32 | $12.59 | 2,989,387 |
April 17 2009 | $13.60 | $13.73 | $13.13 | $13.54 | 2,462,449 |
April 16 2009 | $13.49 | $13.77 | $12.93 | $13.65 | 3,660,767 |
April 15 2009 | $13.32 | $13.51 | $12.92 | $13.24 | 3,280,001 |
April 14 2009 | $13.71 | $13.83 | $13.10 | $13.31 | 2,474,237 |
April 13 2009 | $13.41 | $13.99 | $12.97 | $13.88 | 2,805,683 |
April 09 2009 | $13.03 | $13.76 | $12.49 | $13.55 | 3,285,879 |
April 08 2009 | $12.18 | $12.94 | $11.92 | $12.61 | 2,842,857 |
April 07 2009 | $12.05 | $12.50 | $11.83 | $12.14 | 3,470,393 |
April 06 2009 | $11.32 | $12.34 | $10.97 | $12.30 | 3,879,537 |
April 03 2009 | $11.76 | $12.87 | $11.74 | $12.77 | 2,516,082 |
April 02 2009 | $11.23 | $12.24 | $11.23 | $12.03 | 3,449,847 |
April 01 2009 | $10.09 | $11.06 | $9.76 | $10.92 | 3,074,891 |
