| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $24.41 | $26.47 | $23.33 | $23.51 | 6,188,600 |
April 29 2009 | $22.73 | $23.67 | $21.90 | $22.86 | 3,388,500 |
April 28 2009 | $21.72 | $22.67 | $21.43 | $21.71 | 3,457,600 |
April 27 2009 | $22.46 | $23.97 | $22.03 | $22.46 | 4,320,800 |
April 24 2009 | $22.45 | $24.06 | $22.13 | $23.69 | 5,004,500 |
April 23 2009 | $20.67 | $22.77 | $20.44 | $21.83 | 5,213,700 |
April 22 2009 | $18.71 | $21.37 | $18.65 | $20.71 | 5,278,200 |
April 21 2009 | $17.92 | $19.08 | $17.38 | $18.93 | 3,284,000 |
April 20 2009 | $19.04 | $19.62 | $17.87 | $18.24 | 2,341,900 |
April 17 2009 | $19.97 | $20.04 | $19.27 | $19.63 | 3,744,700 |
April 16 2009 | $19.79 | $20.52 | $19.47 | $20.05 | 3,119,500 |
April 15 2009 | $18.90 | $19.85 | $18.90 | $19.74 | 2,891,100 |
April 14 2009 | $18.30 | $21.33 | $18.28 | $19.41 | 5,307,600 |
April 13 2009 | $17.65 | $18.87 | $17.08 | $18.84 | 3,093,000 |
April 09 2009 | $17.44 | $19.17 | $17.32 | $18.14 | 4,922,300 |
April 08 2009 | $16.48 | $16.59 | $15.48 | $16.59 | 4,355,800 |
April 07 2009 | $18.16 | $18.28 | $15.93 | $16.00 | 5,167,400 |
April 06 2009 | $18.54 | $19.77 | $18.40 | $18.69 | 8,179,300 |
April 03 2009 | $15.88 | $17.94 | $15.72 | $17.77 | 5,659,900 |
April 02 2009 | $13.92 | $16.10 | $13.92 | $16.09 | 6,971,800 |
April 01 2009 | $11.98 | $12.97 | $11.70 | $12.91 | 2,913,500 |