| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $3.93 | $4.02 | $3.86 | $3.90 | 7,943,400 |
June 29 2009 | $4.10 | $4.13 | $3.90 | $3.90 | 10,609,200 |
June 26 2009 | $3.95 | $4.13 | $3.95 | $4.11 | 9,606,600 |
June 25 2009 | $3.77 | $4.00 | $3.77 | $3.99 | 8,591,400 |
June 24 2009 | $3.90 | $3.90 | $3.74 | $3.78 | 5,893,200 |
June 23 2009 | $3.88 | $3.88 | $3.71 | $3.76 | 8,310,600 |
June 22 2009 | $3.94 | $3.99 | $3.79 | $3.82 | 10,614,600 |
June 19 2009 | $3.83 | $3.93 | $3.81 | $3.84 | 10,045,800 |
June 18 2009 | $3.81 | $3.84 | $3.72 | $3.75 | 6,957,000 |
June 17 2009 | $3.71 | $3.85 | $3.69 | $3.78 | 10,954,800 |
June 16 2009 | $3.87 | $3.93 | $3.72 | $3.74 | 13,300,200 |
June 15 2009 | $3.83 | $3.90 | $3.77 | $3.82 | 10,737,000 |
June 12 2009 | $3.97 | $3.98 | $3.91 | $3.97 | 8,402,400 |
June 11 2009 | $3.88 | $4.08 | $3.88 | $3.98 | 18,522,000 |
June 10 2009 | $3.81 | $3.88 | $3.78 | $3.88 | 14,848,200 |
June 09 2009 | $3.65 | $3.81 | $3.60 | $3.79 | 10,888,200 |
June 08 2009 | $3.50 | $3.65 | $3.50 | $3.62 | 8,983,800 |
June 05 2009 | $3.59 | $3.70 | $3.50 | $3.54 | 10,375,200 |
June 04 2009 | $3.46 | $3.60 | $3.36 | $3.59 | 12,065,400 |
June 03 2009 | $3.43 | $3.45 | $3.36 | $3.43 | 7,493,400 |
June 02 2009 | $3.45 | $3.47 | $3.38 | $3.44 | 8,843,400 |
June 01 2009 | $3.23 | $3.49 | $3.22 | $3.46 | 19,135,800 |
