| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $9.35 | $9.89 | $9.12 | $9.44 | 8,120,019 |
April 29 2009 | $8.40 | $9.18 | $8.29 | $9.04 | 5,644,533 |
April 28 2009 | $8.21 | $8.52 | $7.99 | $8.19 | 4,499,495 |
April 27 2009 | $8.41 | $8.78 | $8.35 | $8.48 | 5,996,727 |
April 24 2009 | $8.66 | $9.01 | $8.32 | $8.84 | 6,681,940 |
April 23 2009 | $8.34 | $8.66 | $8.05 | $8.59 | 5,655,685 |
April 22 2009 | $7.85 | $8.54 | $7.54 | $8.21 | 7,539,602 |
April 21 2009 | $7.10 | $8.19 | $6.88 | $8.09 | 7,224,309 |
April 20 2009 | $8.33 | $8.41 | $7.42 | $7.46 | 7,699,505 |
April 17 2009 | $7.87 | $8.66 | $7.60 | $8.50 | 7,292,819 |
April 16 2009 | $8.09 | $8.22 | $7.51 | $7.95 | 7,845,809 |
April 15 2009 | $7.53 | $8.10 | $7.19 | $7.96 | 7,108,708 |
April 14 2009 | $8.50 | $8.59 | $7.46 | $7.53 | 7,788,455 |
April 13 2009 | $7.95 | $8.95 | $7.81 | $8.65 | 8,574,792 |
April 09 2009 | $7.47 | $8.48 | $7.30 | $8.36 | 11,476,920 |
April 08 2009 | $7.62 | $8.23 | $6.79 | $7.11 | 20,320,260 |
April 07 2009 | $5.86 | $6.24 | $5.54 | $5.86 | 8,537,087 |
April 06 2009 | $5.75 | $6.22 | $5.67 | $6.14 | 8,504,041 |
April 03 2009 | $5.13 | $6.08 | $4.97 | $6.08 | 9,338,480 |
April 02 2009 | $5.05 | $5.46 | $5.03 | $5.07 | 7,194,370 |
April 01 2009 | $4.57 | $4.81 | $4.47 | $4.71 | 7,559,317 |
