| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $9.27 | $9.80 | $9.04 | $9.35 | 8,118,100 |
April 29 2009 | $8.32 | $9.10 | $8.21 | $8.96 | 5,644,300 |
April 28 2009 | $8.13 | $8.44 | $7.92 | $8.12 | 4,499,400 |
April 27 2009 | $8.34 | $8.70 | $8.27 | $8.40 | 5,996,800 |
April 24 2009 | $8.58 | $8.93 | $8.24 | $8.76 | 6,681,600 |
April 23 2009 | $8.27 | $8.59 | $7.98 | $8.51 | 5,655,100 |
April 22 2009 | $7.78 | $8.46 | $7.47 | $8.13 | 7,539,600 |
April 21 2009 | $7.03 | $8.12 | $6.82 | $8.01 | 7,224,400 |
April 20 2009 | $8.26 | $8.33 | $7.35 | $7.40 | 7,699,400 |
April 17 2009 | $7.80 | $8.59 | $7.53 | $8.43 | 7,292,400 |
April 16 2009 | $8.02 | $8.15 | $7.44 | $7.88 | 7,845,900 |
April 15 2009 | $7.46 | $8.03 | $7.13 | $7.89 | 7,108,800 |
April 14 2009 | $8.42 | $8.52 | $7.39 | $7.46 | 7,788,500 |
April 13 2009 | $7.88 | $8.87 | $7.74 | $8.57 | 8,574,800 |
April 09 2009 | $7.40 | $8.40 | $7.23 | $8.28 | 11,476,800 |
April 08 2009 | $7.56 | $8.16 | $6.73 | $7.05 | 20,320,300 |
April 07 2009 | $5.80 | $6.18 | $5.49 | $5.81 | 8,537,100 |
April 06 2009 | $5.70 | $6.16 | $5.62 | $6.08 | 8,504,100 |
April 03 2009 | $5.08 | $6.03 | $4.92 | $6.03 | 9,337,300 |
April 02 2009 | $5.01 | $5.41 | $4.99 | $5.03 | 7,194,400 |
April 01 2009 | $4.53 | $4.77 | $4.43 | $4.67 | 7,559,000 |