| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $10.27 | $10.44 | $10.02 | $10.22 | 306,341,500 |
June 29 2009 | $9.91 | $10.22 | $9.70 | $10.22 | 333,302,300 |
June 26 2009 | $9.56 | $9.90 | $9.50 | $9.88 | 341,830,600 |
June 25 2009 | $9.36 | $9.57 | $9.30 | $9.57 | 330,425,500 |
June 24 2009 | $9.64 | $9.81 | $9.43 | $9.57 | 334,262,900 |
June 23 2009 | $9.38 | $9.64 | $9.24 | $9.47 | 358,378,200 |
June 22 2009 | $9.98 | $10.11 | $9.25 | $9.25 | 433,445,300 |
June 19 2009 | $10.15 | $10.34 | $9.94 | $10.24 | 433,963,600 |
June 18 2009 | $9.60 | $10.03 | $9.56 | $9.99 | 341,091,800 |
June 17 2009 | $9.73 | $9.88 | $9.31 | $9.53 | 444,130,500 |
June 16 2009 | $10.38 | $10.38 | $9.85 | $9.86 | 370,863,900 |
June 15 2009 | $10.55 | $10.60 | $10.19 | $10.32 | 345,381,600 |
June 12 2009 | $10.30 | $10.79 | $10.25 | $10.63 | 448,295,800 |
June 11 2009 | $9.45 | $10.24 | $9.44 | $10.05 | 530,063,800 |
June 10 2009 | $9.39 | $9.57 | $9.24 | $9.28 | 328,393,900 |
June 09 2009 | $9.40 | $9.41 | $9.24 | $9.34 | 203,171,000 |
June 08 2009 | $9.12 | $9.43 | $9.03 | $9.34 | 246,762,300 |
June 05 2009 | $9.48 | $9.55 | $9.19 | $9.19 | 369,767,900 |
June 04 2009 | $8.81 | $9.19 | $8.67 | $9.19 | 316,481,900 |
June 03 2009 | $8.81 | $8.94 | $8.63 | $8.68 | 236,543,800 |
June 02 2009 | $8.66 | $8.98 | $8.59 | $8.83 | 311,852,000 |
June 01 2009 | $8.83 | $9.09 | $8.67 | $8.67 | 350,813,400 |
