| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $10.71 | $11.06 | $10.27 | $10.40 | 11,331,332 |
April 29 2009 | $9.95 | $10.64 | $9.95 | $10.49 | 13,566,161 |
April 28 2009 | $10.07 | $10.16 | $9.74 | $9.82 | 12,914,820 |
April 27 2009 | $10.17 | $10.60 | $10.05 | $10.15 | 10,100,143 |
April 24 2009 | $9.58 | $10.57 | $9.58 | $10.45 | 17,978,851 |
April 23 2009 | $9.26 | $9.61 | $9.05 | $9.59 | 13,265,828 |
April 22 2009 | $8.65 | $9.53 | $8.50 | $9.25 | 29,691,692 |
April 21 2009 | $7.47 | $8.07 | $7.47 | $8.00 | 8,812,631 |
April 20 2009 | $8.11 | $8.17 | $7.62 | $7.68 | 9,313,886 |
April 17 2009 | $8.21 | $8.43 | $8.03 | $8.29 | 8,737,426 |
April 16 2009 | $7.72 | $8.26 | $7.63 | $8.10 | 11,568,080 |
April 15 2009 | $7.57 | $7.75 | $7.57 | $7.74 | 5,878,530 |
April 14 2009 | $7.87 | $7.92 | $7.54 | $7.61 | 7,564,496 |
April 13 2009 | $7.87 | $7.97 | $7.63 | $7.90 | 6,389,629 |
April 09 2009 | $7.53 | $7.98 | $7.53 | $7.94 | 9,867,751 |
April 08 2009 | $7.39 | $7.40 | $7.22 | $7.36 | 6,300,062 |
April 07 2009 | $7.65 | $7.65 | $7.29 | $7.32 | 10,967,414 |
April 06 2009 | $7.86 | $7.89 | $7.56 | $7.79 | 11,894,881 |
April 03 2009 | $7.69 | $7.93 | $7.46 | $7.90 | 15,312,000 |
April 02 2009 | $7.14 | $7.91 | $7.01 | $7.65 | 21,417,273 |
April 01 2009 | $6.54 | $7.04 | $6.52 | $6.94 | 27,483,491 |
