| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $10.16 | $10.40 | $9.94 | $10.22 | 4,248,000 |
April 29 2008 | $10.17 | $10.21 | $10.00 | $10.05 | 4,193,200 |
April 28 2008 | $10.37 | $10.63 | $10.17 | $10.24 | 3,564,000 |
April 25 2008 | $10.26 | $10.49 | $10.17 | $10.42 | 3,914,800 |
April 24 2008 | $10.25 | $10.27 | $9.95 | $10.09 | 5,706,000 |
April 23 2008 | $10.60 | $10.62 | $10.17 | $10.33 | 8,413,200 |
April 22 2008 | $11.04 | $11.15 | $10.61 | $10.65 | 5,943,200 |
April 21 2008 | $10.99 | $11.10 | $10.75 | $11.00 | 3,600,400 |
April 18 2008 | $10.89 | $11.03 | $10.63 | $10.99 | 3,480,400 |
April 17 2008 | $11.12 | $11.21 | $10.66 | $10.81 | 3,848,800 |
April 16 2008 | $10.77 | $11.03 | $10.66 | $11.01 | 4,418,800 |
April 15 2008 | $10.57 | $10.74 | $10.33 | $10.66 | 4,312,400 |
April 14 2008 | $10.42 | $10.59 | $10.28 | $10.39 | 2,651,200 |
April 11 2008 | $10.36 | $10.42 | $10.11 | $10.34 | 3,117,600 |
April 10 2008 | $10.48 | $10.57 | $10.12 | $10.30 | 4,692,000 |
April 09 2008 | $10.40 | $10.59 | $10.30 | $10.42 | 6,236,800 |
April 08 2008 | $9.94 | $10.33 | $9.94 | $10.23 | 4,510,800 |
April 07 2008 | $9.96 | $10.23 | $9.85 | $9.99 | 4,477,200 |
April 04 2008 | $9.72 | $9.96 | $9.72 | $9.84 | 3,915,600 |
April 03 2008 | $9.42 | $9.79 | $9.40 | $9.62 | 3,566,000 |
April 02 2008 | $9.33 | $9.74 | $9.28 | $9.63 | 4,773,200 |
April 01 2008 | $9.23 | $9.37 | $8.95 | $9.24 | 6,174,400 |
