| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 15 2008 | $20.05 | $20.05 | $19.17 | $19.55 | 11,068,500 |
April 14 2008 | $19.11 | $20.04 | $19.00 | $19.76 | 14,939,500 |
April 11 2008 | $18.43 | $19.16 | $18.21 | $18.94 | 14,893,500 |
April 10 2008 | $18.40 | $18.98 | $17.75 | $18.76 | 15,193,500 |
April 09 2008 | $18.19 | $18.71 | $17.99 | $18.30 | 19,614,500 |
April 08 2008 | $17.24 | $18.19 | $17.10 | $17.93 | 14,462,000 |
April 07 2008 | $17.72 | $18.20 | $17.05 | $17.37 | 17,385,500 |
April 04 2008 | $16.21 | $17.40 | $16.11 | $17.19 | 19,927,000 |
April 03 2008 | $14.49 | $15.95 | $14.23 | $15.67 | 18,857,000 |
April 02 2008 | $14.30 | $14.87 | $14.04 | $14.49 | 12,297,500 |
April 01 2008 | $14.25 | $14.62 | $13.32 | $14.58 | 18,997,500 |