| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2011 | $8.75 | $8.75 | $8.49 | $8.58 | 255,993,900 |
June 29 2011 | $8.75 | $8.81 | $8.61 | $8.72 | 301,628,700 |
June 28 2011 | $8.54 | $8.55 | $8.43 | $8.47 | 113,027,000 |
June 27 2011 | $8.24 | $8.57 | $8.24 | $8.50 | 202,814,500 |
June 24 2011 | $8.40 | $8.43 | $8.21 | $8.24 | 122,210,200 |
June 23 2011 | $8.34 | $8.43 | $8.27 | $8.39 | 180,604,400 |
June 22 2011 | $8.45 | $8.57 | $8.44 | $8.45 | 102,448,600 |
June 21 2011 | $8.36 | $8.51 | $8.25 | $8.48 | 109,392,600 |
June 20 2011 | $8.29 | $8.35 | $8.25 | $8.30 | 88,402,500 |
June 17 2011 | $8.42 | $8.43 | $8.28 | $8.36 | 116,367,000 |
June 16 2011 | $8.18 | $8.37 | $8.14 | $8.30 | 200,127,400 |
June 15 2011 | $8.30 | $8.36 | $8.15 | $8.22 | 213,408,200 |
June 14 2011 | $8.71 | $8.71 | $8.42 | $8.46 | 173,051,000 |
June 13 2011 | $8.53 | $8.63 | $8.33 | $8.59 | 186,095,900 |
June 10 2011 | $8.32 | $8.64 | $8.15 | $8.46 | 210,796,300 |
June 09 2011 | $8.28 | $8.42 | $8.22 | $8.34 | 129,533,300 |
June 08 2011 | $8.29 | $8.45 | $8.22 | $8.25 | 159,384,200 |
June 07 2011 | $8.58 | $8.65 | $8.30 | $8.34 | 160,224,800 |
June 06 2011 | $8.75 | $8.77 | $8.42 | $8.48 | 213,289,400 |
June 03 2011 | $8.77 | $8.97 | $8.74 | $8.83 | 115,786,700 |
June 02 2011 | $8.84 | $8.94 | $8.68 | $8.84 | 198,074,000 |
June 01 2011 | $9.17 | $9.19 | $8.79 | $8.80 | 176,331,800 |
