| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $15.02 | $15.25 | $14.56 | $15.25 | 3,634,650 |
May 28 2009 | $14.17 | $15.05 | $14.17 | $14.96 | 4,400,775 |
May 27 2009 | $14.40 | $14.64 | $13.84 | $13.92 | 5,074,200 |
May 26 2009 | $13.68 | $14.28 | $13.58 | $14.26 | 4,201,650 |
May 22 2009 | $13.77 | $14.09 | $13.63 | $13.78 | 2,182,950 |
May 21 2009 | $13.55 | $14.14 | $13.34 | $13.77 | 2,566,575 |
May 20 2009 | $14.06 | $14.70 | $13.80 | $13.88 | 4,544,550 |
May 19 2009 | $14.26 | $14.42 | $13.80 | $13.84 | 4,741,425 |
May 18 2009 | $13.61 | $14.53 | $13.47 | $14.40 | 5,102,775 |
May 15 2009 | $13.54 | $14.28 | $13.36 | $13.42 | 5,689,125 |
May 14 2009 | $12.96 | $13.77 | $12.78 | $13.48 | 4,694,625 |
May 13 2009 | $13.31 | $13.48 | $12.93 | $13.00 | 5,219,100 |
May 12 2009 | $13.50 | $13.81 | $12.87 | $13.60 | 5,122,350 |
May 11 2009 | $13.75 | $14.13 | $13.27 | $13.34 | 4,625,550 |
May 08 2009 | $12.76 | $14.42 | $12.76 | $14.40 | 6,609,600 |
May 07 2009 | $12.70 | $13.15 | $12.64 | $12.73 | 5,386,050 |
May 06 2009 | $11.99 | $12.64 | $11.66 | $12.59 | 5,951,925 |
May 05 2009 | $11.51 | $12.39 | $11.48 | $11.78 | 5,139,450 |
May 04 2009 | $11.22 | $12.11 | $11.22 | $12.08 | 4,325,850 |
May 01 2009 | $11.13 | $11.27 | $11.01 | $11.18 | 2,916,675 |
