| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $18.57 | $19.03 | $17.65 | $17.66 | 832,428 |
April 29 2009 | $16.77 | $18.45 | $16.77 | $18.30 | 1,051,475 |
April 28 2009 | $16.28 | $16.84 | $16.08 | $16.49 | 568,632 |
April 27 2009 | $16.15 | $16.92 | $15.84 | $16.45 | 983,958 |
April 24 2009 | $16.20 | $16.73 | $16.01 | $16.56 | 1,326,198 |
April 23 2009 | $16.60 | $16.87 | $15.04 | $16.02 | 3,066,043 |
April 22 2009 | $12.22 | $13.69 | $12.22 | $13.27 | 1,317,097 |
April 21 2009 | $11.83 | $12.58 | $11.73 | $12.55 | 587,595 |
April 20 2009 | $12.73 | $12.75 | $11.81 | $12.01 | 635,550 |
April 17 2009 | $12.91 | $13.25 | $12.63 | $13.13 | 558,548 |
April 16 2009 | $12.35 | $13.09 | $12.30 | $12.92 | 582,040 |
April 15 2009 | $11.95 | $12.29 | $11.86 | $12.26 | 446,259 |
April 14 2009 | $12.00 | $12.41 | $11.68 | $12.09 | 702,582 |
April 13 2009 | $11.95 | $12.58 | $11.74 | $12.22 | 654,668 |
April 09 2009 | $11.46 | $12.34 | $11.38 | $12.27 | 810,213 |
April 08 2009 | $10.83 | $11.19 | $10.79 | $11.09 | 442,071 |
April 07 2009 | $11.16 | $11.26 | $10.67 | $10.70 | 652,005 |
April 06 2009 | $11.04 | $11.40 | $10.96 | $11.36 | 611,983 |
April 03 2009 | $10.82 | $11.16 | $10.58 | $11.10 | 582,957 |
April 02 2009 | $10.37 | $11.21 | $10.36 | $10.92 | 1,029,915 |
April 01 2009 | $9.70 | $10.07 | $9.43 | $10.04 | 597,910 |
