| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $13.28 | $13.76 | $13.06 | $13.31 | 2,708,023 |
April 29 2009 | $12.63 | $12.93 | $12.60 | $12.88 | 920,378 |
April 28 2009 | $12.68 | $12.83 | $12.58 | $12.66 | 1,000,278 |
April 27 2009 | $12.46 | $12.86 | $12.45 | $12.75 | 1,279,340 |
April 24 2009 | $12.65 | $12.68 | $12.43 | $12.59 | 1,095,100 |
April 23 2009 | $12.63 | $12.66 | $12.46 | $12.58 | 1,538,663 |
April 22 2009 | $12.77 | $12.84 | $12.57 | $12.63 | 1,573,795 |
April 21 2009 | $12.95 | $13.15 | $12.77 | $12.80 | 1,483,438 |
April 20 2009 | $12.92 | $13.15 | $12.83 | $12.98 | 933,420 |
April 17 2009 | $13.05 | $13.17 | $12.99 | $13.08 | 982,065 |
April 16 2009 | $13.07 | $13.26 | $12.93 | $13.05 | 1,009,443 |
April 15 2009 | $12.75 | $12.97 | $12.69 | $12.97 | 1,195,680 |
April 14 2009 | $12.77 | $12.78 | $12.56 | $12.75 | 1,627,493 |
April 13 2009 | $12.95 | $12.98 | $12.78 | $12.89 | 967,143 |
April 09 2009 | $13.19 | $13.19 | $12.84 | $13.00 | 1,194,975 |
April 08 2009 | $12.69 | $12.91 | $12.63 | $12.87 | 1,226,465 |
April 07 2009 | $12.74 | $12.87 | $12.66 | $12.69 | 1,151,853 |
April 06 2009 | $12.71 | $12.99 | $12.71 | $12.91 | 1,323,050 |
April 03 2009 | $12.78 | $12.88 | $12.66 | $12.85 | 1,015,553 |
April 02 2009 | $12.73 | $12.88 | $12.48 | $12.76 | 1,406,945 |
April 01 2009 | $12.34 | $12.54 | $12.30 | $12.51 | 1,662,390 |
March 31 2009 | $12.54 | $12.68 | $12.38 | $12.47 | 1,779,303 |
March 30 2009 | $12.53 | $12.58 | $12.25 | $12.44 | 1,283,100 |
March 27 2009 | $12.76 | $12.81 | $12.66 | $12.73 | 1,074,538 |
March 26 2009 | $12.83 | $12.89 | $12.56 | $12.89 | 1,327,868 |