| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2011 | $8.61 | $8.62 | $8.35 | $8.45 | 255,993,900 |
June 29 2011 | $8.61 | $8.67 | $8.48 | $8.58 | 301,628,700 |
June 28 2011 | $8.41 | $8.42 | $8.30 | $8.34 | 113,027,000 |
June 27 2011 | $8.11 | $8.44 | $8.11 | $8.36 | 202,814,500 |
June 24 2011 | $8.27 | $8.30 | $8.08 | $8.11 | 122,210,200 |
June 23 2011 | $8.21 | $8.30 | $8.14 | $8.25 | 180,604,400 |
June 22 2011 | $8.32 | $8.43 | $8.31 | $8.32 | 102,448,600 |
June 21 2011 | $8.23 | $8.38 | $8.11 | $8.35 | 109,392,600 |
June 20 2011 | $8.16 | $8.21 | $8.11 | $8.17 | 88,402,500 |
June 17 2011 | $8.28 | $8.30 | $8.15 | $8.23 | 116,367,000 |
June 16 2011 | $8.05 | $8.24 | $8.01 | $8.17 | 200,127,400 |
June 15 2011 | $8.17 | $8.22 | $8.02 | $8.09 | 213,408,200 |
June 14 2011 | $8.57 | $8.57 | $8.28 | $8.32 | 173,051,000 |
June 13 2011 | $8.39 | $8.49 | $8.20 | $8.45 | 186,095,900 |
June 10 2011 | $8.18 | $8.50 | $8.02 | $8.32 | 210,796,300 |
June 09 2011 | $8.15 | $8.28 | $8.09 | $8.21 | 129,533,300 |
June 08 2011 | $8.16 | $8.32 | $8.09 | $8.12 | 159,384,200 |
June 07 2011 | $8.45 | $8.52 | $8.17 | $8.21 | 160,224,800 |
June 06 2011 | $8.62 | $8.63 | $8.28 | $8.35 | 213,289,400 |
June 03 2011 | $8.63 | $8.82 | $8.60 | $8.69 | 115,786,700 |
June 02 2011 | $8.70 | $8.80 | $8.54 | $8.70 | 198,074,000 |
June 01 2011 | $9.02 | $9.05 | $8.65 | $8.66 | 176,331,800 |