| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $15.18 | $15.55 | $14.75 | $14.93 | 87,439,900 |
April 29 2009 | $14.82 | $15.40 | $14.79 | $14.93 | 79,301,600 |
April 28 2009 | $14.93 | $14.94 | $14.59 | $14.69 | 76,685,200 |
April 27 2009 | $15.15 | $15.35 | $14.95 | $15.04 | 68,219,600 |
April 24 2009 | $14.61 | $15.63 | $14.37 | $15.41 | 168,478,500 |
April 23 2009 | $13.95 | $13.96 | $13.61 | $13.95 | 86,116,300 |
April 22 2009 | $13.83 | $14.14 | $13.78 | $13.84 | 59,401,000 |
April 21 2009 | $13.70 | $14.06 | $13.69 | $13.98 | 60,928,300 |
April 20 2009 | $13.92 | $13.97 | $13.69 | $13.72 | 62,937,200 |
April 17 2009 | $14.51 | $14.51 | $14.00 | $14.15 | 61,398,500 |
April 16 2009 | $14.12 | $14.58 | $14.00 | $14.56 | 67,688,700 |
April 15 2009 | $14.16 | $14.19 | $13.64 | $13.88 | 72,725,500 |
April 14 2009 | $14.33 | $14.41 | $14.00 | $14.26 | 63,796,300 |
April 13 2009 | $14.51 | $14.63 | $14.28 | $14.44 | 44,444,700 |
April 09 2009 | $14.34 | $14.52 | $14.17 | $14.50 | 55,759,600 |
April 08 2009 | $13.98 | $14.46 | $13.98 | $14.14 | 56,408,900 |
April 07 2009 | $13.83 | $14.11 | $13.73 | $13.83 | 65,815,200 |
April 06 2009 | $13.67 | $13.83 | $13.47 | $13.83 | 47,476,100 |
April 03 2009 | $14.10 | $14.12 | $13.58 | $13.82 | 81,858,400 |
April 02 2009 | $14.37 | $14.66 | $14.00 | $14.22 | 99,082,300 |
April 01 2009 | $13.44 | $14.27 | $13.40 | $14.23 | 96,438,900 |
