| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $9.72 | $9.92 | $8.92 | $9.00 | 2,016,725 |
April 29 2009 | $9.12 | $9.76 | $9.00 | $9.28 | 2,046,150 |
April 28 2009 | $8.44 | $9.20 | $8.16 | $8.88 | 2,467,125 |
April 27 2009 | $8.52 | $8.92 | $8.04 | $8.48 | 1,958,125 |
April 24 2009 | $8.60 | $8.80 | $8.40 | $8.44 | 1,619,225 |
April 23 2009 | $8.44 | $9.08 | $8.28 | $8.48 | 3,794,850 |
April 22 2009 | $8.04 | $8.84 | $7.68 | $8.16 | 4,361,425 |
April 21 2009 | $7.08 | $8.32 | $6.40 | $8.20 | 8,342,650 |
April 20 2009 | $6.00 | $6.20 | $5.60 | $5.68 | 1,070,900 |
April 17 2009 | $5.92 | $6.36 | $5.68 | $6.24 | 1,913,225 |
April 16 2009 | $6.12 | $6.16 | $5.68 | $5.84 | 1,429,525 |
April 15 2009 | $5.68 | $6.12 | $5.32 | $5.84 | 2,406,600 |
April 14 2009 | $4.60 | $5.68 | $4.52 | $5.44 | 3,495,175 |
April 13 2009 | $4.52 | $4.68 | $4.36 | $4.60 | 1,154,975 |
April 09 2009 | $4.28 | $4.68 | $4.24 | $4.36 | 1,335,475 |
April 08 2009 | $4.40 | $4.52 | $4.16 | $4.20 | 1,369,150 |
April 07 2009 | $4.44 | $4.60 | $4.36 | $4.40 | 531,150 |
April 06 2009 | $4.44 | $4.68 | $4.40 | $4.48 | 850,250 |
April 03 2009 | $4.64 | $4.80 | $4.36 | $4.44 | 1,066,075 |
April 02 2009 | $4.88 | $5.00 | $4.72 | $4.76 | 983,100 |
April 01 2009 | $4.52 | $4.88 | $4.48 | $4.80 | 953,125 |