| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $9.96 | $10.00 | $8.32 | $8.44 | 3,170,260 |
April 29 2009 | $10.00 | $10.60 | $9.24 | $9.48 | 2,730,930 |
April 28 2009 | $10.88 | $10.96 | $10.48 | $10.60 | 1,246,480 |
April 27 2009 | $11.08 | $11.56 | $10.92 | $11.00 | 935,977 |
April 24 2009 | $11.00 | $11.40 | $10.40 | $11.40 | 1,157,597 |
April 23 2009 | $11.48 | $11.84 | $10.24 | $10.92 | 2,069,919 |
April 22 2009 | $9.76 | $11.28 | $9.48 | $11.20 | 2,887,420 |
April 21 2009 | $8.76 | $10.01 | $8.48 | $9.88 | 1,735,717 |
April 20 2009 | $9.52 | $9.52 | $8.60 | $9.04 | 1,391,338 |
April 17 2009 | $9.64 | $9.80 | $9.20 | $9.64 | 1,250,311 |
April 16 2009 | $9.04 | $10.40 | $8.88 | $9.64 | 2,958,313 |
April 15 2009 | $7.72 | $8.84 | $7.72 | $8.80 | 2,766,430 |
April 14 2009 | $7.76 | $7.92 | $7.32 | $7.80 | 1,541,234 |
April 13 2009 | $7.60 | $7.92 | $7.28 | $7.92 | 735,233 |
April 09 2009 | $7.64 | $7.88 | $7.20 | $7.60 | 1,586,066 |
April 08 2009 | $6.44 | $6.84 | $6.36 | $6.68 | 516,604 |
April 07 2009 | $6.80 | $6.80 | $6.56 | $6.56 | 663,067 |
April 06 2009 | $7.28 | $7.36 | $6.64 | $7.04 | 859,653 |
April 03 2009 | $6.72 | $7.00 | $6.20 | $7.00 | 1,384,414 |
April 02 2009 | $6.36 | $6.56 | $6.00 | $6.56 | 1,564,189 |
April 01 2009 | $5.20 | $6.08 | $5.04 | $6.04 | 1,383,098 |
