| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $16.62 | $16.62 | $13.50 | $14.50 | 884,910 |
June 29 2009 | $18.25 | $18.25 | $16.00 | $16.62 | 4,332,755 |
June 26 2009 | $18.12 | $18.37 | $17.87 | $18.25 | 2,080,310 |
June 25 2009 | $18.25 | $18.37 | $17.75 | $18.25 | 1,636,500 |
June 24 2009 | $18.00 | $18.12 | $17.62 | $17.75 | 1,135,715 |
June 23 2009 | $17.87 | $18.12 | $17.50 | $17.62 | 1,522,065 |
June 22 2009 | $18.62 | $18.62 | $17.37 | $17.37 | 2,456,545 |
June 19 2009 | $19.12 | $19.25 | $18.50 | $19.12 | 2,449,955 |
June 18 2009 | $17.75 | $18.62 | $17.50 | $18.37 | 2,439,655 |
June 17 2009 | $18.62 | $18.87 | $17.50 | $17.50 | 3,594,495 |
June 16 2009 | $19.37 | $19.75 | $18.50 | $18.50 | 2,716,040 |
June 15 2009 | $19.75 | $19.75 | $18.87 | $19.12 | 2,234,675 |
June 12 2009 | $20.12 | $20.25 | $19.37 | $20.12 | 1,640,385 |
June 11 2009 | $20.25 | $20.50 | $20.00 | $20.12 | 1,400,090 |
June 10 2009 | $20.87 | $20.87 | $20.00 | $20.00 | 2,406,095 |
June 09 2009 | $20.87 | $21.00 | $20.37 | $20.62 | 1,660,025 |
June 08 2009 | $20.87 | $21.12 | $20.37 | $20.75 | 2,074,465 |
June 05 2009 | $21.12 | $21.75 | $20.62 | $21.37 | 4,503,300 |
June 04 2009 | $18.75 | $20.50 | $18.62 | $20.50 | 3,522,615 |
June 03 2009 | $19.50 | $19.50 | $18.12 | $18.37 | 4,988,225 |
June 02 2009 | $20.50 | $20.62 | $19.50 | $19.50 | 3,923,795 |
June 01 2009 | $21.25 | $21.37 | $20.62 | $20.75 | 2,368,195 |
