| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $5.19 | $5.34 | $4.96 | $4.96 | 2,702,500 |
April 29 2009 | $4.61 | $4.77 | $4.57 | $4.72 | 2,424,100 |
April 28 2009 | $4.14 | $4.27 | $4.09 | $4.24 | 1,582,700 |
April 27 2009 | $4.29 | $4.37 | $4.23 | $4.31 | 1,433,700 |
April 24 2009 | $4.50 | $4.51 | $4.41 | $4.50 | 1,933,300 |
April 23 2009 | $4.50 | $4.54 | $4.32 | $4.50 | 2,085,100 |
April 22 2009 | $4.32 | $4.52 | $4.27 | $4.29 | 2,755,800 |
April 21 2009 | $3.99 | $4.43 | $3.99 | $4.35 | 2,524,700 |
April 20 2009 | $4.27 | $4.29 | $4.06 | $4.27 | 2,395,300 |
April 17 2009 | $4.71 | $4.86 | $4.68 | $4.78 | 1,546,600 |
April 16 2009 | $4.90 | $4.90 | $4.62 | $4.77 | 2,560,800 |
April 15 2009 | $4.71 | $4.99 | $4.66 | $4.97 | 3,499,700 |
April 14 2009 | $4.78 | $4.90 | $4.55 | $4.60 | 3,034,000 |
April 13 2009 | $4.61 | $4.99 | $4.49 | $4.83 | 2,094,900 |
April 09 2009 | $4.38 | $4.59 | $4.33 | $4.49 | 3,210,800 |
April 08 2009 | $3.75 | $3.91 | $3.66 | $3.79 | 1,874,300 |
April 07 2009 | $3.58 | $3.70 | $3.53 | $3.62 | 1,459,800 |
April 06 2009 | $3.85 | $4.03 | $3.79 | $3.92 | 1,667,300 |
April 03 2009 | $3.98 | $4.11 | $3.87 | $4.04 | 2,532,300 |
April 02 2009 | $3.64 | $3.83 | $3.62 | $3.67 | 2,892,500 |
April 01 2009 | $3.02 | $3.30 | $2.99 | $3.25 | 1,786,300 |
