| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $8.26 | $8.85 | $8.04 | $8.63 | 16,035,730 |
April 29 2009 | $7.26 | $7.67 | $7.24 | $7.43 | 9,792,120 |
April 28 2009 | $6.94 | $7.28 | $6.94 | $7.09 | 7,149,153 |
April 27 2009 | $7.20 | $7.31 | $6.83 | $7.15 | 12,493,550 |
April 24 2009 | $6.57 | $7.53 | $6.57 | $7.40 | 13,178,560 |
April 23 2009 | $6.71 | $6.71 | $6.30 | $6.56 | 8,222,355 |
April 22 2009 | $6.07 | $6.88 | $6.07 | $6.43 | 13,344,810 |
April 21 2009 | $5.49 | $6.06 | $5.43 | $5.98 | 9,499,547 |
April 20 2009 | $5.79 | $5.79 | $5.26 | $5.29 | 8,279,384 |
April 17 2009 | $6.00 | $6.13 | $5.72 | $6.01 | 10,719,160 |
April 16 2009 | $6.20 | $6.22 | $5.72 | $5.96 | 13,085,470 |
April 15 2009 | $5.28 | $6.22 | $5.18 | $6.00 | 24,201,590 |
April 14 2009 | $5.34 | $5.34 | $4.89 | $4.92 | 7,243,334 |
April 13 2009 | $5.28 | $5.44 | $5.11 | $5.37 | 4,842,726 |
April 09 2009 | $5.15 | $5.34 | $5.03 | $5.33 | 6,346,625 |
April 08 2009 | $4.82 | $4.98 | $4.76 | $4.89 | 7,089,439 |
April 07 2009 | $4.92 | $4.92 | $4.65 | $4.68 | 6,814,127 |
April 06 2009 | $5.15 | $5.28 | $4.79 | $5.06 | 9,306,414 |
April 03 2009 | $5.55 | $5.55 | $5.18 | $5.43 | 6,900,840 |
April 02 2009 | $5.40 | $5.55 | $5.32 | $5.47 | 10,371,830 |
April 01 2009 | $4.77 | $5.15 | $4.63 | $5.10 | 7,772,903 |
