| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $12.44 | $12.52 | $12.16 | $12.24 | 2,409,200 |
April 29 2008 | $12.28 | $12.46 | $12.20 | $12.34 | 1,794,300 |
April 28 2008 | $12.61 | $12.69 | $12.23 | $12.37 | 2,914,900 |
April 25 2008 | $12.62 | $12.76 | $12.37 | $12.61 | 4,233,100 |
April 24 2008 | $12.22 | $12.74 | $11.98 | $12.53 | 5,567,600 |
April 23 2008 | $11.86 | $12.82 | $11.65 | $12.41 | 11,342,200 |
April 22 2008 | $11.59 | $11.59 | $10.98 | $11.31 | 4,342,300 |
April 21 2008 | $11.40 | $11.65 | $11.27 | $11.59 | 3,463,000 |
April 18 2008 | $11.31 | $11.53 | $11.15 | $11.44 | 3,382,500 |
April 17 2008 | $11.59 | $11.67 | $11.12 | $11.17 | 3,658,000 |
April 16 2008 | $11.42 | $11.86 | $11.35 | $11.62 | 4,518,000 |
April 15 2008 | $11.18 | $11.35 | $10.91 | $11.30 | 5,347,600 |
April 14 2008 | $11.37 | $11.48 | $11.26 | $11.26 | 2,038,400 |
April 11 2008 | $11.56 | $11.69 | $11.38 | $11.41 | 2,961,700 |
April 10 2008 | $11.63 | $11.82 | $11.47 | $11.73 | 2,870,300 |
April 09 2008 | $11.70 | $11.95 | $11.63 | $11.75 | 2,565,400 |
April 08 2008 | $12.01 | $12.15 | $11.75 | $11.79 | 2,222,600 |
April 07 2008 | $12.55 | $12.61 | $12.12 | $12.21 | 2,004,800 |
April 04 2008 | $12.39 | $12.51 | $12.07 | $12.41 | 4,467,200 |
April 03 2008 | $11.85 | $12.44 | $11.84 | $12.40 | 3,902,100 |
April 02 2008 | $12.01 | $12.16 | $11.86 | $11.98 | 3,250,100 |
April 01 2008 | $11.63 | $11.96 | $11.53 | $11.90 | 3,880,800 |
