| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $10.38 | $10.55 | $10.13 | $10.33 | 306,341,500 |
June 29 2009 | $10.01 | $10.33 | $9.80 | $10.33 | 333,302,219 |
June 26 2009 | $9.66 | $10.01 | $9.61 | $9.98 | 341,830,500 |
June 25 2009 | $9.47 | $9.68 | $9.40 | $9.67 | 330,425,406 |
June 24 2009 | $9.75 | $9.92 | $9.54 | $9.67 | 334,262,781 |
June 23 2009 | $9.48 | $9.74 | $9.34 | $9.57 | 358,378,125 |
June 22 2009 | $10.08 | $10.22 | $9.35 | $9.35 | 433,445,188 |
June 19 2009 | $10.26 | $10.45 | $10.04 | $10.35 | 433,963,594 |
June 18 2009 | $9.71 | $10.14 | $9.66 | $10.10 | 341,091,812 |
June 17 2009 | $9.83 | $9.99 | $9.41 | $9.63 | 444,130,500 |
June 16 2009 | $10.49 | $10.49 | $9.96 | $9.97 | 370,863,812 |
June 15 2009 | $10.66 | $10.72 | $10.30 | $10.44 | 345,381,594 |
June 12 2009 | $10.41 | $10.91 | $10.36 | $10.74 | 448,295,812 |
June 11 2009 | $9.55 | $10.35 | $9.54 | $10.15 | 530,063,688 |
June 10 2009 | $9.49 | $9.67 | $9.34 | $9.38 | 328,393,875 |
June 09 2009 | $9.50 | $9.51 | $9.34 | $9.44 | 203,171,016 |
June 08 2009 | $9.21 | $9.54 | $9.13 | $9.44 | 246,762,203 |
June 05 2009 | $9.58 | $9.65 | $9.29 | $9.29 | 369,767,906 |
June 04 2009 | $8.90 | $9.29 | $8.77 | $9.29 | 316,481,875 |
June 03 2009 | $8.90 | $9.03 | $8.72 | $8.78 | 236,543,812 |
June 02 2009 | $8.75 | $9.07 | $8.68 | $8.92 | 311,851,906 |
June 01 2009 | $8.92 | $9.19 | $8.77 | $8.77 | 350,813,406 |
