| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2009 | $14.15 | $14.28 | $14.11 | $14.14 | 3,108,905 |
June 30 2009 | $14.22 | $14.43 | $13.99 | $14.03 | 3,247,006 |
June 29 2009 | $14.29 | $14.36 | $14.10 | $14.24 | 2,231,036 |
June 26 2009 | $14.03 | $14.31 | $13.92 | $14.22 | 4,191,658 |
June 25 2009 | $13.78 | $14.13 | $13.78 | $14.02 | 3,067,079 |
June 24 2009 | $13.80 | $14.06 | $13.70 | $13.77 | 3,766,294 |
June 23 2009 | $13.91 | $14.16 | $13.74 | $13.78 | 3,163,057 |
June 22 2009 | $13.86 | $14.11 | $13.82 | $13.95 | 3,135,446 |
June 19 2009 | $14.03 | $14.17 | $13.91 | $14.06 | 3,534,577 |
June 18 2009 | $14.11 | $14.11 | $13.85 | $13.91 | 2,283,743 |
June 17 2009 | $13.87 | $14.23 | $13.77 | $14.04 | 3,949,369 |
June 16 2009 | $14.13 | $14.18 | $13.73 | $13.90 | 4,698,610 |
June 15 2009 | $14.39 | $14.42 | $14.05 | $14.12 | 4,558,948 |
June 12 2009 | $14.45 | $14.57 | $14.19 | $14.43 | 3,515,131 |
June 11 2009 | $14.77 | $14.82 | $14.47 | $14.49 | 4,983,316 |
June 10 2009 | $14.81 | $14.85 | $14.54 | $14.72 | 4,536,064 |
June 09 2009 | $14.86 | $14.90 | $14.49 | $14.77 | 5,265,645 |
June 08 2009 | $14.85 | $14.91 | $14.66 | $14.76 | 4,229,479 |
June 05 2009 | $14.82 | $14.94 | $14.61 | $14.79 | 4,142,926 |
June 04 2009 | $15.05 | $15.08 | $14.52 | $14.76 | 4,457,998 |
June 03 2009 | $15.34 | $15.41 | $15.03 | $15.12 | 4,013,941 |
June 02 2009 | $15.08 | $15.47 | $14.95 | $15.41 | 7,157,298 |
June 01 2009 | $14.93 | $15.27 | $14.84 | $15.09 | 5,544,258 |
May 29 2009 | $14.97 | $15.00 | $14.63 | $14.92 | 5,109,568 |
May 28 2009 | $15.08 | $15.33 | $14.72 | $14.91 | 6,543,450 |