| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $12.31 | $12.32 | $11.95 | $11.98 | 8,547,728 |
April 29 2010 | $12.12 | $12.31 | $12.05 | $12.26 | 5,585,420 |
April 28 2010 | $12.26 | $12.33 | $12.00 | $12.04 | 7,038,708 |
April 27 2010 | $12.44 | $12.54 | $12.21 | $12.22 | 8,737,760 |
April 26 2010 | $12.57 | $12.61 | $12.45 | $12.50 | 3,826,892 |
April 23 2010 | $12.55 | $12.59 | $12.36 | $12.52 | 5,050,088 |
April 22 2010 | $12.20 | $12.53 | $12.14 | $12.50 | 8,208,788 |
April 21 2010 | $12.14 | $12.31 | $12.08 | $12.22 | 7,156,808 |
April 20 2010 | $12.08 | $12.18 | $12.01 | $12.13 | 7,978,088 |
April 19 2010 | $12.06 | $12.12 | $11.84 | $12.00 | 6,867,544 |
April 16 2010 | $12.12 | $12.17 | $11.96 | $12.07 | 7,432,112 |
April 15 2010 | $12.06 | $12.16 | $11.98 | $12.12 | 5,435,488 |
April 14 2010 | $12.06 | $12.09 | $11.97 | $12.07 | 4,638,688 |
April 13 2010 | $11.98 | $12.12 | $11.96 | $12.09 | 6,844,456 |
April 12 2010 | $11.99 | $12.05 | $11.87 | $11.98 | 6,168,388 |
April 09 2010 | $12.04 | $12.07 | $11.88 | $11.96 | 7,982,440 |
April 08 2010 | $11.83 | $12.10 | $11.75 | $12.01 | 18,852,376 |
April 07 2010 | $11.69 | $11.75 | $11.52 | $11.58 | 9,813,408 |
April 06 2010 | $11.76 | $11.79 | $11.61 | $11.70 | 8,561,116 |
April 05 2010 | $11.50 | $11.80 | $11.49 | $11.76 | 8,811,700 |
April 01 2010 | $11.52 | $11.58 | $11.37 | $11.43 | 6,247,020 |
March 31 2010 | $11.23 | $11.52 | $11.23 | $11.44 | 7,000,272 |
March 30 2010 | $11.46 | $11.51 | $11.35 | $11.40 | 9,963,004 |
March 29 2010 | $11.47 | $11.52 | $11.36 | $11.44 | 5,477,208 |
March 26 2010 | $11.32 | $11.48 | $11.30 | $11.47 | 11,890,424 |
