| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $7.83 | $8.05 | $7.65 | $7.89 | 6,865,400 |
April 29 2009 | $7.10 | $7.54 | $7.09 | $7.46 | 7,418,900 |
April 28 2009 | $6.94 | $7.03 | $6.80 | $6.85 | 6,291,600 |
April 27 2009 | $7.35 | $7.51 | $7.08 | $7.16 | 7,411,100 |
April 24 2009 | $7.49 | $7.77 | $7.42 | $7.66 | 10,502,700 |
April 23 2009 | $7.24 | $7.48 | $7.01 | $7.33 | 8,141,900 |
April 22 2009 | $7.10 | $7.57 | $6.97 | $7.32 | 11,644,400 |
April 21 2009 | $4.99 | $7.68 | $4.88 | $7.47 | 20,277,100 |
April 20 2009 | $6.21 | $6.21 | $5.48 | $5.55 | 10,899,600 |
April 17 2009 | $6.54 | $6.67 | $6.37 | $6.55 | 6,367,300 |
April 16 2009 | $6.76 | $6.76 | $6.38 | $6.62 | 9,214,100 |
April 15 2009 | $6.60 | $6.82 | $6.32 | $6.71 | 9,324,300 |
April 14 2009 | $6.96 | $7.10 | $6.42 | $6.58 | 11,637,500 |
April 13 2009 | $6.35 | $6.85 | $6.28 | $6.73 | 12,630,800 |
April 09 2009 | $5.78 | $6.08 | $5.64 | $6.07 | 9,443,400 |
April 08 2009 | $4.88 | $5.35 | $4.88 | $5.30 | 8,695,500 |
April 07 2009 | $4.98 | $5.09 | $4.76 | $4.80 | 5,116,800 |
April 06 2009 | $5.12 | $5.35 | $5.03 | $5.15 | 7,070,200 |
April 03 2009 | $4.93 | $5.23 | $4.79 | $5.15 | 6,458,500 |
April 02 2009 | $5.08 | $5.26 | $4.90 | $4.94 | 8,681,300 |
April 01 2009 | $4.04 | $4.67 | $3.89 | $4.61 | 6,716,800 |