| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2011 | $10.02 | $10.06 | $9.96 | $10.05 | 322,954,800 |
June 29 2011 | $10.06 | $10.07 | $9.94 | $10.00 | 352,545,200 |
June 28 2011 | $9.99 | $10.08 | $9.98 | $10.04 | 294,299,600 |
June 27 2011 | $9.81 | $10.00 | $9.80 | $9.94 | 339,813,600 |
June 24 2011 | $9.92 | $9.97 | $9.73 | $9.77 | 439,807,200 |
June 23 2011 | $9.55 | $9.93 | $9.52 | $9.92 | 559,759,200 |
June 22 2011 | $9.73 | $9.85 | $9.65 | $9.66 | 390,583,200 |
June 21 2011 | $9.48 | $9.75 | $9.44 | $9.74 | 493,382,400 |
June 20 2011 | $9.50 | $9.51 | $9.29 | $9.44 | 640,645,600 |
June 17 2011 | $9.85 | $9.86 | $9.56 | $9.59 | 615,020,000 |
June 16 2011 | $9.79 | $9.84 | $9.53 | $9.73 | 510,591,200 |
June 15 2011 | $9.87 | $9.89 | $9.73 | $9.78 | 399,196,000 |
June 14 2011 | $9.88 | $9.98 | $9.86 | $9.95 | 334,569,200 |
June 13 2011 | $9.79 | $9.83 | $9.73 | $9.78 | 329,473,200 |
June 10 2011 | $9.90 | $9.93 | $9.74 | $9.76 | 433,955,200 |
June 09 2011 | $9.98 | $9.99 | $9.90 | $9.92 | 275,088,800 |
June 08 2011 | $9.93 | $10.02 | $9.90 | $9.95 | 333,723,600 |
June 07 2011 | $10.12 | $10.12 | $9.94 | $9.94 | 529,785,200 |
June 06 2011 | $10.35 | $10.39 | $10.11 | $10.12 | 461,941,200 |
June 03 2011 | $10.27 | $10.34 | $10.24 | $10.28 | 313,250,000 |
June 02 2011 | $10.37 | $10.42 | $10.31 | $10.36 | 338,783,200 |
June 01 2011 | $10.44 | $10.54 | $10.32 | $10.34 | 554,682,800 |