| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $11.67 | $12.13 | $11.48 | $11.99 | 32,885,966 |
April 29 2009 | $9.90 | $10.35 | $9.87 | $10.12 | 12,604,146 |
April 28 2009 | $9.30 | $9.98 | $9.25 | $9.74 | 13,364,789 |
April 27 2009 | $9.54 | $9.67 | $9.26 | $9.45 | 11,574,756 |
April 24 2009 | $9.23 | $9.85 | $9.15 | $9.73 | 13,264,597 |
April 23 2009 | $9.36 | $9.55 | $9.01 | $9.28 | 11,670,732 |
April 22 2009 | $8.99 | $9.77 | $8.89 | $9.34 | 19,392,670 |
April 21 2009 | $8.24 | $9.26 | $8.21 | $9.12 | 15,512,239 |
April 20 2009 | $9.15 | $9.25 | $8.50 | $8.60 | 19,155,399 |
April 17 2009 | $8.98 | $9.50 | $8.73 | $9.44 | 19,478,107 |
April 16 2009 | $8.67 | $9.04 | $8.29 | $8.92 | 14,923,102 |
April 15 2009 | $7.93 | $8.43 | $7.87 | $8.41 | 10,647,876 |
April 14 2009 | $8.44 | $8.80 | $7.95 | $7.99 | 15,614,187 |
April 13 2009 | $8.16 | $8.52 | $8.01 | $8.42 | 9,165,374 |
April 09 2009 | $7.90 | $8.26 | $7.83 | $8.20 | 12,956,293 |
April 08 2009 | $7.55 | $7.73 | $7.45 | $7.60 | 9,636,613 |
April 07 2009 | $7.87 | $7.95 | $7.45 | $7.47 | 13,977,112 |
April 06 2009 | $8.11 | $8.41 | $7.94 | $8.08 | 22,612,368 |
April 03 2009 | $7.41 | $8.26 | $7.30 | $8.24 | 24,290,617 |
April 02 2009 | $7.09 | $7.52 | $6.93 | $7.45 | 27,296,372 |
April 01 2009 | $6.20 | $6.69 | $6.10 | $6.60 | 14,169,275 |
