| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $15.17 | $16.21 | $14.59 | $14.69 | 1,869,500 |
April 29 2009 | $14.46 | $15.16 | $14.12 | $14.59 | 1,721,900 |
April 28 2009 | $13.42 | $14.66 | $13.13 | $14.31 | 1,336,600 |
April 27 2009 | $13.16 | $14.35 | $13.14 | $13.64 | 1,380,100 |
April 24 2009 | $12.86 | $14.00 | $12.20 | $13.56 | 1,541,900 |
April 23 2009 | $12.94 | $13.22 | $12.02 | $12.50 | 1,558,000 |
April 22 2009 | $12.31 | $13.67 | $12.19 | $13.14 | 1,471,500 |
April 21 2009 | $11.36 | $12.62 | $11.19 | $12.54 | 1,615,400 |
April 20 2009 | $12.61 | $12.87 | $11.37 | $11.40 | 1,745,000 |
April 17 2009 | $12.34 | $13.07 | $12.25 | $12.91 | 1,366,700 |
April 16 2009 | $10.75 | $12.68 | $10.75 | $12.38 | 2,130,300 |
April 15 2009 | $9.20 | $11.32 | $9.05 | $11.06 | 3,011,400 |
April 14 2009 | $9.45 | $9.72 | $8.89 | $9.12 | 958,800 |
April 13 2009 | $9.33 | $9.58 | $9.13 | $9.54 | 500,600 |
April 09 2009 | $8.83 | $9.53 | $8.68 | $9.53 | 685,200 |
April 08 2009 | $8.49 | $8.72 | $8.09 | $8.52 | 567,600 |
April 07 2009 | $8.83 | $8.83 | $8.28 | $8.42 | 555,500 |
April 06 2009 | $8.61 | $9.06 | $8.52 | $9.01 | 674,500 |
April 03 2009 | $8.34 | $8.90 | $8.01 | $8.74 | 774,200 |
April 02 2009 | $8.09 | $8.86 | $8.09 | $8.41 | 1,257,900 |
April 01 2009 | $7.30 | $7.96 | $7.07 | $7.94 | 763,700 |