| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $11.37 | $12.28 | $11.30 | $12.10 | 8,478,200 |
April 29 2009 | $10.61 | $11.59 | $10.50 | $11.51 | 11,947,400 |
April 28 2009 | $9.59 | $10.59 | $9.46 | $10.27 | 9,461,100 |
April 27 2009 | $10.35 | $10.52 | $9.75 | $9.94 | 14,877,900 |
April 24 2009 | $11.11 | $12.12 | $11.07 | $11.88 | 10,444,300 |
April 23 2009 | $10.73 | $11.59 | $10.05 | $11.30 | 22,884,500 |
April 22 2009 | $8.72 | $9.65 | $8.56 | $9.37 | 10,695,100 |
April 21 2009 | $8.56 | $9.08 | $8.48 | $8.79 | 4,944,600 |
April 20 2009 | $9.40 | $9.47 | $8.38 | $8.44 | 4,922,900 |
April 17 2009 | $9.65 | $9.99 | $9.09 | $9.84 | 5,013,400 |
April 16 2009 | $9.27 | $9.51 | $8.92 | $9.27 | 5,901,200 |
April 15 2009 | $8.87 | $9.36 | $8.61 | $8.80 | 6,208,300 |
April 14 2009 | $9.09 | $9.59 | $8.75 | $8.85 | 6,059,100 |
April 13 2009 | $8.28 | $9.44 | $7.94 | $9.22 | 7,181,700 |
April 09 2009 | $7.98 | $8.31 | $7.86 | $8.28 | 3,357,400 |
April 08 2009 | $7.84 | $8.08 | $7.50 | $7.70 | 2,371,600 |
April 07 2009 | $7.78 | $7.88 | $7.49 | $7.66 | 2,719,900 |
April 06 2009 | $8.11 | $8.21 | $7.73 | $8.20 | 4,799,200 |
April 03 2009 | $7.88 | $8.53 | $7.70 | $8.29 | 4,748,100 |
April 02 2009 | $7.40 | $8.16 | $7.33 | $7.72 | 6,752,600 |
April 01 2009 | $6.42 | $7.25 | $6.37 | $7.14 | 3,950,200 |