| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $5.83 | $5.83 | $5.71 | $5.72 | 4,668,345 |
April 29 2010 | $5.84 | $5.91 | $5.83 | $5.90 | 3,973,865 |
April 28 2010 | $5.89 | $5.89 | $5.78 | $5.80 | 4,757,780 |
April 27 2010 | $5.97 | $6.00 | $5.88 | $5.89 | 9,153,925 |
April 26 2010 | $5.83 | $5.90 | $5.83 | $5.86 | 2,595,975 |
April 23 2010 | $5.79 | $5.84 | $5.78 | $5.84 | 3,555,350 |
April 22 2010 | $5.82 | $5.88 | $5.78 | $5.87 | 4,748,080 |
April 21 2010 | $5.94 | $5.96 | $5.91 | $5.93 | 4,124,440 |
April 20 2010 | $5.99 | $6.01 | $5.94 | $5.96 | 5,919,545 |
April 19 2010 | $6.00 | $6.06 | $5.96 | $6.03 | 4,575,435 |
April 16 2010 | $6.08 | $6.09 | $5.90 | $5.94 | 6,137,760 |
April 15 2010 | $6.11 | $6.17 | $6.10 | $6.13 | 2,647,560 |
April 14 2010 | $6.10 | $6.18 | $6.08 | $6.18 | 3,519,565 |
April 13 2010 | $6.10 | $6.12 | $6.08 | $6.11 | 4,028,315 |
April 12 2010 | $6.10 | $6.15 | $6.10 | $6.10 | 2,439,255 |
April 09 2010 | $6.13 | $6.17 | $6.10 | $6.15 | 3,113,280 |
April 08 2010 | $6.10 | $6.16 | $6.06 | $6.16 | 2,807,970 |
April 07 2010 | $6.17 | $6.19 | $6.12 | $6.16 | 6,987,435 |
April 06 2010 | $6.21 | $6.28 | $6.19 | $6.25 | 5,537,395 |
April 05 2010 | $6.40 | $6.45 | $6.38 | $6.44 | 2,919,155 |
April 01 2010 | $6.43 | $6.46 | $6.38 | $6.42 | 4,304,590 |
