| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $15.84 | $15.97 | $15.64 | $15.64 | 2,045,248 |
April 29 2010 | $15.66 | $16.15 | $15.66 | $15.88 | 2,295,657 |
April 28 2010 | $15.61 | $15.67 | $15.42 | $15.57 | 1,956,528 |
April 27 2010 | $15.67 | $15.82 | $15.52 | $15.53 | 2,286,402 |
April 26 2010 | $15.61 | $15.81 | $15.61 | $15.76 | 2,152,788 |
April 23 2010 | $15.61 | $15.83 | $15.58 | $15.70 | 2,101,296 |
April 22 2010 | $15.40 | $15.67 | $15.26 | $15.67 | 2,534,443 |
April 21 2010 | $15.54 | $15.72 | $15.51 | $15.64 | 2,681,841 |
April 20 2010 | $15.11 | $15.79 | $15.08 | $15.59 | 4,104,697 |
April 19 2010 | $14.57 | $15.18 | $14.52 | $15.06 | 3,283,416 |
April 16 2010 | $14.72 | $14.83 | $14.44 | $14.57 | 2,094,569 |
April 15 2010 | $14.76 | $14.93 | $14.68 | $14.79 | 1,765,290 |
April 14 2010 | $14.60 | $14.78 | $14.53 | $14.78 | 2,021,627 |
April 13 2010 | $14.63 | $14.68 | $14.46 | $14.61 | 2,339,194 |
April 12 2010 | $14.10 | $14.75 | $13.94 | $14.68 | 3,923,190 |
April 09 2010 | $13.68 | $14.16 | $13.65 | $14.07 | 4,917,512 |
April 08 2010 | $14.42 | $14.55 | $14.36 | $14.42 | 2,216,131 |
April 07 2010 | $14.47 | $14.66 | $14.41 | $14.42 | 1,657,634 |
April 06 2010 | $14.33 | $14.56 | $14.21 | $14.55 | 1,489,911 |
April 05 2010 | $14.13 | $14.31 | $14.07 | $14.27 | 823,168 |
April 01 2010 | $14.13 | $14.21 | $13.98 | $14.13 | 1,212,523 |
March 31 2010 | $14.03 | $14.18 | $13.94 | $14.07 | 1,369,667 |
March 30 2010 | $14.01 | $14.19 | $14.01 | $14.06 | 957,212 |
March 29 2010 | $13.75 | $14.00 | $13.74 | $13.96 | 987,165 |
March 26 2010 | $13.87 | $13.89 | $13.70 | $13.71 | 1,116,904 |
