| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $13.66 | $13.92 | $13.58 | $13.59 | 16,967,455 |
June 27 2008 | $13.32 | $13.66 | $13.31 | $13.50 | 14,752,456 |
June 26 2008 | $13.11 | $13.46 | $12.82 | $13.17 | 15,424,320 |
June 25 2008 | $13.52 | $13.57 | $12.67 | $13.05 | 18,402,613 |
June 24 2008 | $13.86 | $13.93 | $13.31 | $13.43 | 13,152,229 |
June 23 2008 | $13.60 | $13.97 | $13.47 | $13.87 | 10,417,611 |
June 20 2008 | $14.02 | $14.02 | $13.58 | $13.61 | 12,813,401 |
June 19 2008 | $14.64 | $14.65 | $13.73 | $13.76 | 15,193,470 |
June 18 2008 | $14.22 | $14.58 | $14.17 | $14.56 | 13,390,526 |
June 17 2008 | $13.88 | $14.35 | $13.78 | $14.21 | 14,679,230 |
June 16 2008 | $13.89 | $14.11 | $13.80 | $13.88 | 13,148,092 |
June 13 2008 | $13.69 | $13.84 | $13.54 | $13.71 | 9,324,178 |
June 12 2008 | $13.87 | $13.90 | $13.58 | $13.79 | 11,060,102 |
June 11 2008 | $13.81 | $14.12 | $13.69 | $13.96 | 12,129,954 |
June 10 2008 | $13.99 | $14.09 | $13.43 | $13.61 | 12,558,143 |
June 09 2008 | $14.18 | $14.37 | $13.83 | $14.01 | 10,304,669 |
June 06 2008 | $14.16 | $14.80 | $14.04 | $14.05 | 15,773,077 |
June 05 2008 | $12.99 | $13.78 | $12.95 | $13.76 | 12,705,423 |
June 04 2008 | $13.02 | $13.29 | $12.86 | $12.95 | 12,559,384 |
June 03 2008 | $13.16 | $13.42 | $13.02 | $13.07 | 15,809,483 |
June 02 2008 | $13.20 | $13.46 | $12.97 | $13.25 | 10,393,203 |
May 30 2008 | $13.29 | $13.41 | $13.06 | $13.26 | 13,304,060 |
May 29 2008 | $13.49 | $13.66 | $12.97 | $13.03 | 15,713,089 |
May 28 2008 | $13.19 | $13.56 | $13.09 | $13.52 | 12,743,071 |
May 27 2008 | $13.72 | $13.72 | $13.33 | $13.39 | 11,871,385 |
