| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $15.38 | $16.44 | $14.80 | $14.90 | 1,869,500 |
April 29 2009 | $14.67 | $15.38 | $14.32 | $14.80 | 1,721,900 |
April 28 2009 | $13.61 | $14.87 | $13.32 | $14.52 | 1,336,600 |
April 27 2009 | $13.35 | $14.56 | $13.33 | $13.84 | 1,380,100 |
April 24 2009 | $13.04 | $14.20 | $12.37 | $13.75 | 1,541,900 |
April 23 2009 | $13.13 | $13.41 | $12.20 | $12.68 | 1,558,000 |
April 22 2009 | $12.49 | $13.87 | $12.36 | $13.33 | 1,471,500 |
April 21 2009 | $11.52 | $12.80 | $11.35 | $12.72 | 1,615,400 |
April 20 2009 | $12.79 | $13.05 | $11.53 | $11.56 | 1,745,000 |
April 17 2009 | $12.51 | $13.25 | $12.43 | $13.09 | 1,366,700 |
April 16 2009 | $10.90 | $12.86 | $10.90 | $12.56 | 2,130,300 |
April 15 2009 | $9.33 | $11.48 | $9.18 | $11.22 | 3,011,400 |
April 14 2009 | $9.58 | $9.86 | $9.02 | $9.25 | 958,800 |
April 13 2009 | $9.46 | $9.71 | $9.27 | $9.67 | 500,600 |
April 09 2009 | $8.96 | $9.66 | $8.81 | $9.66 | 685,200 |
April 08 2009 | $8.61 | $8.84 | $8.21 | $8.64 | 567,600 |
April 07 2009 | $8.96 | $8.96 | $8.40 | $8.54 | 555,500 |
April 06 2009 | $8.73 | $9.19 | $8.64 | $9.14 | 674,500 |
April 03 2009 | $8.46 | $9.03 | $8.12 | $8.87 | 774,200 |
April 02 2009 | $8.21 | $8.99 | $8.21 | $8.53 | 1,257,900 |
April 01 2009 | $7.40 | $8.07 | $7.17 | $8.06 | 763,700 |
