| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $15.23 | $15.60 | $14.79 | $14.98 | 87,439,900 |
April 29 2009 | $14.87 | $15.44 | $14.83 | $14.97 | 79,301,600 |
April 28 2009 | $14.97 | $14.99 | $14.63 | $14.73 | 76,685,200 |
April 27 2009 | $15.19 | $15.39 | $14.99 | $15.08 | 68,219,600 |
April 24 2009 | $14.65 | $15.67 | $14.42 | $15.46 | 168,478,500 |
April 23 2009 | $13.99 | $14.00 | $13.65 | $13.99 | 86,116,300 |
April 22 2009 | $13.87 | $14.19 | $13.82 | $13.88 | 59,401,000 |
April 21 2009 | $13.74 | $14.11 | $13.73 | $14.02 | 60,928,300 |
April 20 2009 | $13.97 | $14.01 | $13.73 | $13.76 | 62,937,200 |
April 17 2009 | $14.56 | $14.56 | $14.05 | $14.19 | 61,398,500 |
April 16 2009 | $14.16 | $14.62 | $14.04 | $14.61 | 67,688,700 |
April 15 2009 | $14.20 | $14.23 | $13.68 | $13.92 | 72,725,500 |
April 14 2009 | $14.37 | $14.45 | $14.05 | $14.31 | 63,796,300 |
April 13 2009 | $14.56 | $14.67 | $14.32 | $14.48 | 44,444,700 |
April 09 2009 | $14.38 | $14.56 | $14.21 | $14.54 | 55,759,600 |
April 08 2009 | $14.02 | $14.50 | $14.02 | $14.19 | 56,408,900 |
April 07 2009 | $13.87 | $14.15 | $13.77 | $13.87 | 65,815,200 |
April 06 2009 | $13.71 | $13.87 | $13.51 | $13.87 | 47,476,100 |
April 03 2009 | $14.14 | $14.16 | $13.63 | $13.86 | 81,858,400 |
April 02 2009 | $14.42 | $14.70 | $14.05 | $14.26 | 99,082,300 |
April 01 2009 | $13.48 | $14.31 | $13.44 | $14.28 | 96,438,900 |
