| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $18.61 | $19.07 | $17.69 | $17.70 | 832,428 |
April 29 2009 | $16.81 | $18.49 | $16.81 | $18.34 | 1,051,475 |
April 28 2009 | $16.32 | $16.88 | $16.12 | $16.52 | 568,632 |
April 27 2009 | $16.19 | $16.96 | $15.88 | $16.49 | 983,958 |
April 24 2009 | $16.24 | $16.76 | $16.04 | $16.59 | 1,326,198 |
April 23 2009 | $16.64 | $16.90 | $15.07 | $16.05 | 3,066,043 |
April 22 2009 | $12.25 | $13.72 | $12.25 | $13.30 | 1,317,097 |
April 21 2009 | $11.86 | $12.60 | $11.75 | $12.58 | 587,595 |
April 20 2009 | $12.76 | $12.78 | $11.84 | $12.04 | 635,550 |
April 17 2009 | $12.94 | $13.28 | $12.66 | $13.16 | 558,548 |
April 16 2009 | $12.38 | $13.12 | $12.33 | $12.95 | 582,040 |
April 15 2009 | $11.97 | $12.32 | $11.88 | $12.28 | 446,259 |
April 14 2009 | $12.03 | $12.43 | $11.71 | $12.12 | 702,582 |
April 13 2009 | $11.97 | $12.61 | $11.77 | $12.25 | 654,668 |
April 09 2009 | $11.49 | $12.36 | $11.41 | $12.29 | 810,213 |
April 08 2009 | $10.86 | $11.22 | $10.81 | $11.11 | 442,071 |
April 07 2009 | $11.18 | $11.28 | $10.70 | $10.72 | 652,005 |
April 06 2009 | $11.07 | $11.42 | $10.99 | $11.39 | 611,983 |
April 03 2009 | $10.85 | $11.18 | $10.61 | $11.12 | 582,957 |
April 02 2009 | $10.39 | $11.24 | $10.39 | $10.94 | 1,029,915 |
April 01 2009 | $9.72 | $10.09 | $9.45 | $10.07 | 597,910 |
