| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $2.87 | $2.96 | $2.78 | $2.96 | 99,306,500 |
May 28 2009 | $2.78 | $2.86 | $2.70 | $2.86 | 63,255,100 |
May 27 2009 | $2.82 | $2.84 | $2.70 | $2.75 | 55,302,600 |
May 26 2009 | $2.65 | $2.78 | $2.62 | $2.78 | 66,346,400 |
May 22 2009 | $2.76 | $2.76 | $2.62 | $2.71 | 50,019,900 |
May 21 2009 | $2.70 | $2.77 | $2.60 | $2.74 | 78,529,400 |
May 20 2009 | $2.91 | $2.96 | $2.74 | $2.78 | 95,454,300 |
May 19 2009 | $2.82 | $2.93 | $2.74 | $2.90 | 92,782,500 |
May 18 2009 | $2.93 | $2.93 | $2.72 | $2.83 | 121,707,300 |
May 15 2009 | $2.69 | $2.83 | $2.69 | $2.82 | 128,733,300 |
May 14 2009 | $2.65 | $2.76 | $2.57 | $2.65 | 207,354,400 |
May 13 2009 | $2.45 | $2.56 | $2.42 | $2.55 | 541,175,600 |
May 12 2009 | $2.95 | $2.97 | $2.58 | $2.58 | 217,074,100 |
May 11 2009 | $3.13 | $3.22 | $3.02 | $3.13 | 64,849,100 |
May 08 2009 | $3.18 | $3.24 | $3.10 | $3.21 | 63,884,500 |
May 07 2009 | $3.35 | $3.36 | $2.91 | $3.12 | 95,031,100 |
May 06 2009 | $3.04 | $3.24 | $3.03 | $3.22 | 95,547,300 |
May 05 2009 | $2.99 | $3.04 | $2.88 | $3.01 | 70,335,000 |
May 04 2009 | $3.03 | $3.06 | $2.96 | $3.02 | 58,158,000 |
May 01 2009 | $3.08 | $3.09 | $2.86 | $2.93 | 102,853,400 |
