| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $10.44 | $10.62 | $10.19 | $10.39 | 306,341,500 |
June 29 2009 | $10.07 | $10.39 | $9.86 | $10.39 | 333,302,219 |
June 26 2009 | $9.72 | $10.06 | $9.66 | $10.04 | 341,830,500 |
June 25 2009 | $9.52 | $9.73 | $9.46 | $9.73 | 330,425,406 |
June 24 2009 | $9.80 | $9.98 | $9.59 | $9.73 | 334,262,781 |
June 23 2009 | $9.54 | $9.80 | $9.39 | $9.63 | 358,378,125 |
June 22 2009 | $10.14 | $10.28 | $9.40 | $9.40 | 433,445,188 |
June 19 2009 | $10.32 | $10.51 | $10.10 | $10.41 | 433,963,594 |
June 18 2009 | $9.77 | $10.20 | $9.72 | $10.16 | 341,091,812 |
June 17 2009 | $9.89 | $10.05 | $9.47 | $9.69 | 444,130,500 |
June 16 2009 | $10.55 | $10.55 | $10.02 | $10.02 | 370,863,812 |
June 15 2009 | $10.73 | $10.78 | $10.36 | $10.50 | 345,381,594 |
June 12 2009 | $10.47 | $10.97 | $10.42 | $10.80 | 448,295,812 |
June 11 2009 | $9.61 | $10.41 | $9.60 | $10.21 | 530,063,688 |
June 10 2009 | $9.54 | $9.73 | $9.39 | $9.43 | 328,393,875 |
June 09 2009 | $9.56 | $9.57 | $9.39 | $9.50 | 203,171,016 |
June 08 2009 | $9.27 | $9.59 | $9.18 | $9.50 | 246,762,203 |
June 05 2009 | $9.64 | $9.71 | $9.34 | $9.34 | 369,767,906 |
June 04 2009 | $8.95 | $9.35 | $8.82 | $9.35 | 316,481,875 |
June 03 2009 | $8.95 | $9.09 | $8.77 | $8.83 | 236,543,812 |
June 02 2009 | $8.80 | $9.13 | $8.73 | $8.98 | 311,851,906 |
June 01 2009 | $8.98 | $9.25 | $8.82 | $8.82 | 350,813,406 |
