| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $9.40 | $9.54 | $9.05 | $9.36 | 5,108,510 |
June 29 2009 | $9.24 | $9.49 | $8.94 | $9.44 | 4,203,435 |
June 26 2009 | $9.08 | $9.37 | $8.94 | $9.37 | 7,820,965 |
June 25 2009 | $8.50 | $9.13 | $8.31 | $9.13 | 5,810,393 |
June 24 2009 | $8.74 | $8.95 | $8.31 | $8.54 | 6,736,935 |
June 23 2009 | $7.89 | $8.77 | $7.77 | $8.74 | 10,188,750 |
June 22 2009 | $8.50 | $8.80 | $7.66 | $7.66 | 7,321,147 |
June 19 2009 | $8.50 | $8.80 | $8.50 | $8.65 | 5,679,750 |
June 18 2009 | $8.68 | $8.68 | $8.10 | $8.53 | 4,953,232 |
June 17 2009 | $8.69 | $8.81 | $7.92 | $8.44 | 7,917,164 |
June 16 2009 | $9.19 | $9.53 | $8.54 | $8.77 | 6,902,414 |
June 15 2009 | $9.53 | $9.67 | $8.88 | $8.98 | 7,606,244 |
June 12 2009 | $9.06 | $9.81 | $8.99 | $9.81 | 5,722,901 |
June 11 2009 | $9.27 | $9.50 | $8.75 | $9.05 | 11,487,810 |
June 10 2009 | $8.50 | $9.87 | $8.50 | $9.25 | 16,396,600 |
June 09 2009 | $7.94 | $8.26 | $7.80 | $8.14 | 3,328,159 |
June 08 2009 | $7.74 | $8.09 | $7.57 | $7.92 | 3,190,008 |
June 05 2009 | $8.48 | $8.52 | $7.90 | $8.04 | 4,287,834 |
June 04 2009 | $7.89 | $8.34 | $7.70 | $8.29 | 4,781,059 |
June 03 2009 | $8.12 | $8.29 | $7.64 | $7.81 | 4,744,433 |
June 02 2009 | $8.34 | $8.60 | $8.11 | $8.44 | 5,263,359 |
June 01 2009 | $7.57 | $8.50 | $7.50 | $8.41 | 10,628,570 |
