| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $13.08 | $13.15 | $12.53 | $12.61 | 6,203,100 |
April 29 2009 | $12.16 | $13.26 | $11.93 | $12.92 | 6,618,400 |
April 28 2009 | $11.93 | $12.33 | $11.69 | $12.20 | 3,921,000 |
April 27 2009 | $12.16 | $12.41 | $11.87 | $12.13 | 5,447,300 |
April 24 2009 | $11.78 | $12.48 | $11.69 | $12.32 | 5,289,800 |
April 23 2009 | $11.57 | $11.75 | $11.33 | $11.63 | 5,987,400 |
April 22 2009 | $11.21 | $11.97 | $11.08 | $11.59 | 6,261,100 |
April 21 2009 | $10.71 | $11.33 | $10.68 | $11.31 | 5,731,700 |
April 20 2009 | $11.49 | $11.49 | $10.40 | $10.81 | 5,949,800 |
April 17 2009 | $11.26 | $12.65 | $11.26 | $11.73 | 9,921,100 |
April 16 2009 | $9.54 | $10.42 | $9.18 | $10.32 | 4,260,500 |
April 15 2009 | $9.56 | $9.61 | $9.16 | $9.40 | 3,224,000 |
April 14 2009 | $9.37 | $9.64 | $9.09 | $9.52 | 3,490,200 |
April 13 2009 | $9.65 | $9.66 | $9.17 | $9.45 | 2,058,300 |
April 09 2009 | $9.10 | $9.79 | $8.96 | $9.70 | 4,326,300 |
April 08 2009 | $8.70 | $8.79 | $8.54 | $8.77 | 4,281,300 |
April 07 2009 | $8.82 | $8.90 | $8.43 | $8.53 | 4,483,800 |
April 06 2009 | $9.06 | $9.15 | $8.74 | $8.97 | 5,349,500 |
April 03 2009 | $9.15 | $9.19 | $8.79 | $9.15 | 3,869,100 |
April 02 2009 | $8.17 | $9.30 | $8.06 | $9.15 | 8,530,700 |
April 01 2009 | $7.76 | $8.03 | $7.48 | $7.99 | 5,108,600 |
