| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $15.05 | $15.42 | $14.62 | $14.80 | 87,439,900 |
April 29 2009 | $14.69 | $15.26 | $14.66 | $14.80 | 79,301,600 |
April 28 2009 | $14.80 | $14.81 | $14.46 | $14.56 | 76,685,200 |
April 27 2009 | $15.02 | $15.21 | $14.82 | $14.91 | 68,219,600 |
April 24 2009 | $14.48 | $15.49 | $14.25 | $15.28 | 168,478,500 |
April 23 2009 | $13.83 | $13.84 | $13.50 | $13.83 | 86,116,300 |
April 22 2009 | $13.71 | $14.02 | $13.66 | $13.72 | 59,401,000 |
April 21 2009 | $13.58 | $13.94 | $13.57 | $13.86 | 60,928,300 |
April 20 2009 | $13.80 | $13.85 | $13.57 | $13.60 | 62,937,200 |
April 17 2009 | $14.39 | $14.39 | $13.88 | $14.03 | 61,398,500 |
April 16 2009 | $14.00 | $14.45 | $13.88 | $14.44 | 67,688,700 |
April 15 2009 | $14.04 | $14.07 | $13.53 | $13.76 | 72,725,500 |
April 14 2009 | $14.21 | $14.29 | $13.88 | $14.14 | 63,796,300 |
April 13 2009 | $14.39 | $14.50 | $14.15 | $14.31 | 44,444,700 |
April 09 2009 | $14.21 | $14.40 | $14.04 | $14.37 | 55,759,600 |
April 08 2009 | $13.86 | $14.34 | $13.85 | $14.02 | 56,408,900 |
April 07 2009 | $13.71 | $13.99 | $13.61 | $13.71 | 65,815,200 |
April 06 2009 | $13.55 | $13.71 | $13.35 | $13.71 | 47,476,100 |
April 03 2009 | $13.98 | $13.99 | $13.47 | $13.70 | 81,858,400 |
April 02 2009 | $14.25 | $14.53 | $13.88 | $14.10 | 99,082,300 |
April 01 2009 | $13.32 | $14.15 | $13.28 | $14.11 | 96,438,900 |