| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $24.46 | $26.53 | $23.38 | $23.56 | 6,189,380 |
April 29 2009 | $22.78 | $23.72 | $21.95 | $22.91 | 3,388,573 |
April 28 2009 | $21.77 | $22.72 | $21.48 | $21.76 | 3,457,579 |
April 27 2009 | $22.51 | $24.02 | $22.07 | $22.51 | 4,320,718 |
April 24 2009 | $22.49 | $24.12 | $22.18 | $23.74 | 5,004,407 |
April 23 2009 | $20.72 | $22.82 | $20.48 | $21.88 | 5,213,644 |
April 22 2009 | $18.75 | $21.41 | $18.69 | $20.75 | 5,278,137 |
April 21 2009 | $17.96 | $19.13 | $17.41 | $18.97 | 3,284,612 |
April 20 2009 | $19.08 | $19.67 | $17.91 | $18.28 | 2,342,119 |
April 17 2009 | $20.01 | $20.08 | $19.31 | $19.67 | 3,744,676 |
April 16 2009 | $19.83 | $20.57 | $19.52 | $20.10 | 3,119,409 |
April 15 2009 | $18.95 | $19.89 | $18.94 | $19.78 | 2,891,488 |
April 14 2009 | $18.34 | $21.38 | $18.32 | $19.45 | 5,307,828 |
April 13 2009 | $17.68 | $18.91 | $17.11 | $18.88 | 3,092,903 |
April 09 2009 | $17.48 | $19.22 | $17.36 | $18.18 | 4,922,499 |
April 08 2009 | $16.51 | $16.62 | $15.51 | $16.62 | 4,355,713 |
April 07 2009 | $18.20 | $18.32 | $15.96 | $16.04 | 5,169,474 |
April 06 2009 | $18.58 | $19.82 | $18.44 | $18.74 | 8,186,440 |
April 03 2009 | $15.92 | $17.98 | $15.76 | $17.80 | 5,661,698 |
April 02 2009 | $13.96 | $16.13 | $13.96 | $16.12 | 6,977,393 |
April 01 2009 | $12.01 | $12.99 | $11.72 | $12.94 | 2,913,507 |
