| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2009 | $8.11 | $8.27 | $7.28 | $7.32 | 6,338,560 |
May 19 2009 | $7.86 | $8.29 | $7.56 | $7.90 | 6,283,702 |
May 18 2009 | $7.30 | $8.01 | $7.24 | $7.93 | 7,492,066 |
May 15 2009 | $7.36 | $7.70 | $6.96 | $7.07 | 6,032,367 |
May 14 2009 | $6.95 | $7.68 | $6.67 | $7.43 | 10,702,300 |
May 13 2009 | $7.60 | $7.81 | $6.96 | $7.00 | 8,433,463 |
May 12 2009 | $8.59 | $8.69 | $7.51 | $7.95 | 6,893,415 |
May 11 2009 | $8.65 | $8.83 | $8.20 | $8.38 | 8,489,493 |
May 08 2009 | $8.80 | $9.37 | $8.53 | $9.37 | 8,788,894 |
May 07 2009 | $9.72 | $9.87 | $8.20 | $8.42 | 12,363,010 |
May 06 2009 | $9.51 | $9.85 | $9.20 | $9.53 | 7,653,688 |
May 05 2009 | $8.89 | $9.46 | $8.51 | $9.08 | 8,136,504 |
May 04 2009 | $8.16 | $9.14 | $7.89 | $9.04 | 11,526,710 |
May 01 2009 | $7.59 | $8.45 | $7.50 | $7.92 | 9,741,454 |
April 30 2009 | $6.69 | $7.70 | $6.69 | $7.50 | 11,728,150 |
April 29 2009 | $6.32 | $6.95 | $6.12 | $6.57 | 13,362,230 |
April 28 2009 | $6.21 | $6.50 | $6.07 | $6.24 | 5,607,149 |
April 27 2009 | $6.91 | $6.91 | $6.28 | $6.40 | 8,369,860 |
April 24 2009 | $6.32 | $7.25 | $6.20 | $7.13 | 15,141,690 |
April 23 2009 | $5.90 | $6.24 | $5.66 | $6.22 | 8,299,432 |
April 22 2009 | $5.53 | $6.20 | $5.45 | $5.91 | 10,862,020 |
April 21 2009 | $5.01 | $5.87 | $4.80 | $5.79 | 11,692,760 |
April 20 2009 | $5.64 | $5.85 | $5.11 | $5.14 | 10,346,280 |