| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $11.71 | $11.72 | $11.05 | $11.06 | 5,797,500 |
April 29 2008 | $12.04 | $12.13 | $11.50 | $11.71 | 5,010,700 |
April 28 2008 | $11.59 | $12.28 | $11.30 | $12.04 | 4,903,000 |
April 25 2008 | $11.86 | $11.86 | $11.28 | $11.61 | 5,965,900 |
April 24 2008 | $11.02 | $12.02 | $10.99 | $11.72 | 8,440,900 |
April 23 2008 | $11.87 | $11.87 | $10.85 | $11.11 | 6,764,000 |
April 22 2008 | $12.30 | $12.33 | $11.62 | $11.73 | 6,777,900 |
April 21 2008 | $12.41 | $12.52 | $12.09 | $12.38 | 4,108,900 |
April 18 2008 | $12.90 | $13.09 | $12.49 | $12.57 | 5,067,000 |
April 17 2008 | $12.47 | $12.69 | $12.24 | $12.63 | 4,793,400 |
April 16 2008 | $12.29 | $12.77 | $11.94 | $12.68 | 5,593,200 |
April 15 2008 | $11.67 | $12.03 | $11.36 | $11.94 | 6,219,000 |
April 14 2008 | $11.76 | $11.85 | $11.43 | $11.61 | 3,786,200 |
April 11 2008 | $11.95 | $12.26 | $11.69 | $11.88 | 5,042,200 |
April 10 2008 | $11.79 | $12.62 | $11.79 | $12.23 | 7,144,000 |
April 09 2008 | $12.66 | $12.85 | $11.86 | $11.89 | 7,180,500 |
April 08 2008 | $13.19 | $13.34 | $12.34 | $12.68 | 11,285,100 |
April 07 2008 | $13.46 | $14.26 | $13.41 | $13.46 | 10,656,400 |
April 04 2008 | $13.49 | $13.66 | $13.02 | $13.41 | 7,839,000 |
April 03 2008 | $13.07 | $13.59 | $12.69 | $13.50 | 8,995,600 |
April 02 2008 | $13.14 | $13.88 | $13.04 | $13.18 | 13,747,700 |
April 01 2008 | $12.70 | $13.15 | $12.57 | $13.10 | 12,544,800 |
