| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $15.13 | $15.50 | $14.70 | $14.88 | 87,439,805 |
April 29 2009 | $14.77 | $15.34 | $14.73 | $14.87 | 79,301,594 |
April 28 2009 | $14.87 | $14.89 | $14.54 | $14.64 | 76,688,305 |
April 27 2009 | $15.09 | $15.29 | $14.90 | $14.98 | 68,219,570 |
April 24 2009 | $14.56 | $15.57 | $14.32 | $15.36 | 168,478,500 |
April 23 2009 | $13.90 | $13.91 | $13.57 | $13.90 | 86,116,273 |
April 22 2009 | $13.78 | $14.10 | $13.74 | $13.79 | 59,400,941 |
April 21 2009 | $13.65 | $14.01 | $13.64 | $13.93 | 60,928,281 |
April 20 2009 | $13.87 | $13.92 | $13.64 | $13.67 | 62,943,434 |
April 17 2009 | $14.46 | $14.46 | $13.96 | $14.10 | 61,398,449 |
April 16 2009 | $14.07 | $14.53 | $13.95 | $14.51 | 67,691,953 |
April 15 2009 | $14.11 | $14.14 | $13.60 | $13.83 | 72,725,453 |
April 14 2009 | $14.28 | $14.36 | $13.96 | $14.21 | 63,796,238 |
April 13 2009 | $14.46 | $14.58 | $14.23 | $14.39 | 44,450,434 |
April 09 2009 | $14.29 | $14.47 | $14.12 | $14.45 | 55,759,559 |
April 08 2009 | $13.93 | $14.41 | $13.93 | $14.10 | 56,408,832 |
April 07 2009 | $13.78 | $14.06 | $13.68 | $13.78 | 65,815,172 |
April 06 2009 | $13.62 | $13.78 | $13.42 | $13.78 | 47,478,680 |
April 03 2009 | $14.05 | $14.07 | $13.54 | $13.77 | 81,865,039 |
April 02 2009 | $14.32 | $14.61 | $13.96 | $14.17 | 99,082,242 |
April 01 2009 | $13.39 | $14.22 | $13.35 | $14.18 | 96,438,844 |
