| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $6.95 | $6.98 | $6.74 | $6.82 | 75,057 |
April 29 2008 | $7.15 | $7.25 | $6.78 | $6.95 | 481,924 |
April 28 2008 | $7.50 | $7.57 | $7.27 | $7.30 | 147,686 |
April 25 2008 | $7.70 | $7.71 | $7.52 | $7.53 | 68,037 |
April 24 2008 | $7.60 | $7.70 | $7.60 | $7.66 | 82,738 |
April 23 2008 | $7.82 | $7.85 | $7.63 | $7.64 | 94,502 |
April 22 2008 | $8.04 | $8.04 | $7.70 | $7.79 | 63,040 |
April 21 2008 | $8.00 | $8.10 | $7.86 | $8.07 | 73,812 |
April 18 2008 | $8.15 | $8.24 | $7.98 | $8.09 | 40,914 |
April 17 2008 | $7.95 | $8.22 | $7.95 | $8.05 | 29,600 |
April 16 2008 | $8.00 | $8.06 | $7.98 | $8.00 | 79,136 |
April 15 2008 | $8.00 | $8.00 | $7.79 | $7.97 | 49,811 |
April 14 2008 | $8.03 | $8.18 | $7.96 | $7.98 | 38,005 |
April 11 2008 | $8.21 | $8.21 | $8.00 | $8.03 | 34,000 |
April 10 2008 | $8.32 | $8.35 | $8.11 | $8.29 | 80,000 |
April 09 2008 | $8.60 | $8.65 | $8.14 | $8.39 | 59,800 |
April 08 2008 | $8.57 | $8.83 | $8.36 | $8.57 | 29,200 |
April 07 2008 | $9.00 | $9.02 | $8.60 | $8.63 | 67,300 |
April 04 2008 | $8.86 | $9.04 | $8.83 | $9.04 | 64,850 |
April 03 2008 | $8.75 | $8.93 | $8.75 | $8.82 | 45,100 |
April 02 2008 | $8.81 | $8.87 | $8.61 | $8.84 | 61,300 |
April 01 2008 | $9.01 | $9.24 | $8.85 | $8.93 | 91,500 |
