| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $5.22 | $5.37 | $5.00 | $5.00 | 2,702,500 |
April 29 2009 | $4.65 | $4.81 | $4.60 | $4.76 | 2,424,100 |
April 28 2009 | $4.17 | $4.30 | $4.12 | $4.27 | 1,582,700 |
April 27 2009 | $4.33 | $4.40 | $4.26 | $4.34 | 1,433,700 |
April 24 2009 | $4.53 | $4.55 | $4.44 | $4.54 | 1,933,300 |
April 23 2009 | $4.54 | $4.57 | $4.35 | $4.54 | 2,085,100 |
April 22 2009 | $4.35 | $4.55 | $4.30 | $4.33 | 2,755,800 |
April 21 2009 | $4.02 | $4.46 | $4.02 | $4.39 | 2,524,700 |
April 20 2009 | $4.30 | $4.32 | $4.09 | $4.30 | 2,395,300 |
April 17 2009 | $4.74 | $4.90 | $4.72 | $4.81 | 1,546,600 |
April 16 2009 | $4.94 | $4.94 | $4.66 | $4.80 | 2,560,800 |
April 15 2009 | $4.74 | $5.03 | $4.69 | $5.01 | 3,499,700 |
April 14 2009 | $4.81 | $4.93 | $4.58 | $4.63 | 3,034,000 |
April 13 2009 | $4.64 | $5.03 | $4.52 | $4.87 | 2,094,900 |
April 09 2009 | $4.41 | $4.62 | $4.36 | $4.52 | 3,210,800 |
April 08 2009 | $3.78 | $3.93 | $3.69 | $3.82 | 1,874,300 |
April 07 2009 | $3.60 | $3.73 | $3.56 | $3.64 | 1,459,800 |
April 06 2009 | $3.87 | $4.06 | $3.81 | $3.95 | 1,667,300 |
April 03 2009 | $4.01 | $4.14 | $3.90 | $4.07 | 2,532,300 |
April 02 2009 | $3.66 | $3.86 | $3.64 | $3.70 | 2,892,500 |
April 01 2009 | $3.05 | $3.32 | $3.01 | $3.28 | 1,786,300 |
