| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $11.60 | $12.06 | $11.42 | $11.92 | 32,885,966 |
April 29 2009 | $9.85 | $10.28 | $9.82 | $10.06 | 12,604,146 |
April 28 2009 | $9.24 | $9.92 | $9.20 | $9.68 | 13,364,789 |
April 27 2009 | $9.49 | $9.61 | $9.20 | $9.39 | 11,574,756 |
April 24 2009 | $9.17 | $9.79 | $9.10 | $9.67 | 13,264,597 |
April 23 2009 | $9.31 | $9.50 | $8.96 | $9.23 | 11,670,732 |
April 22 2009 | $8.94 | $9.71 | $8.83 | $9.29 | 19,392,670 |
April 21 2009 | $8.19 | $9.20 | $8.16 | $9.07 | 15,512,239 |
April 20 2009 | $9.10 | $9.20 | $8.45 | $8.55 | 19,155,399 |
April 17 2009 | $8.92 | $9.44 | $8.68 | $9.38 | 19,478,107 |
April 16 2009 | $8.62 | $8.99 | $8.24 | $8.87 | 14,923,102 |
April 15 2009 | $7.88 | $8.38 | $7.82 | $8.36 | 10,647,876 |
April 14 2009 | $8.39 | $8.74 | $7.90 | $7.94 | 15,614,187 |
April 13 2009 | $8.11 | $8.47 | $7.96 | $8.37 | 9,165,374 |
April 09 2009 | $7.86 | $8.21 | $7.78 | $8.15 | 12,956,293 |
April 08 2009 | $7.51 | $7.69 | $7.41 | $7.56 | 9,636,613 |
April 07 2009 | $7.83 | $7.90 | $7.41 | $7.42 | 13,977,112 |
April 06 2009 | $8.06 | $8.36 | $7.89 | $8.03 | 22,612,368 |
April 03 2009 | $7.37 | $8.21 | $7.26 | $8.19 | 24,290,617 |
April 02 2009 | $7.05 | $7.48 | $6.89 | $7.40 | 27,296,372 |
April 01 2009 | $6.16 | $6.65 | $6.06 | $6.56 | 14,169,275 |
