| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $10.82 | $11.07 | $10.30 | $10.35 | 43,547,500 |
April 29 2009 | $10.27 | $10.86 | $10.01 | $10.43 | 17,401,700 |
April 28 2009 | $10.76 | $11.13 | $10.61 | $10.81 | 6,586,500 |
April 27 2009 | $11.38 | $11.72 | $10.86 | $10.99 | 5,165,600 |
April 24 2009 | $11.04 | $12.05 | $10.91 | $11.92 | 6,162,700 |
April 23 2009 | $11.35 | $11.35 | $10.63 | $11.04 | 4,118,100 |
April 22 2009 | $10.07 | $11.33 | $10.04 | $10.88 | 8,706,200 |
April 21 2009 | $10.34 | $11.19 | $10.27 | $10.59 | 8,515,900 |
April 20 2009 | $11.63 | $11.63 | $10.41 | $10.51 | 6,917,300 |
April 17 2009 | $11.65 | $12.88 | $11.60 | $12.49 | 6,346,300 |
April 16 2009 | $11.18 | $11.88 | $10.87 | $11.68 | 5,645,900 |
April 15 2009 | $10.52 | $11.11 | $9.73 | $11.09 | 6,934,400 |
April 14 2009 | $11.68 | $11.77 | $10.78 | $11.00 | 7,826,700 |
April 13 2009 | $11.86 | $12.23 | $10.38 | $11.84 | 13,142,200 |
April 09 2009 | $12.41 | $13.87 | $11.58 | $13.08 | 38,148,500 |
April 08 2009 | $8.90 | $8.95 | $8.31 | $8.79 | 9,120,100 |
April 07 2009 | $8.00 | $9.14 | $7.91 | $8.70 | 17,341,800 |
April 06 2009 | $7.03 | $8.05 | $6.88 | $7.97 | 11,608,700 |
April 03 2009 | $6.75 | $7.22 | $6.67 | $7.16 | 3,986,500 |
April 02 2009 | $6.46 | $7.06 | $6.46 | $6.88 | 7,004,200 |
April 01 2009 | $5.44 | $6.27 | $5.23 | $6.22 | 6,517,400 |
