| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $10.22 | $10.34 | $10.18 | $10.34 | 105,873,715 |
May 28 2009 | $10.13 | $10.20 | $10.03 | $10.17 | 106,656,477 |
May 27 2009 | $10.06 | $10.21 | $10.03 | $10.05 | 121,318,245 |
May 26 2009 | $9.72 | $10.04 | $9.67 | $10.02 | 124,070,900 |
May 22 2009 | $9.83 | $9.88 | $9.72 | $9.75 | 68,687,231 |
May 21 2009 | $9.82 | $9.99 | $9.76 | $9.83 | 108,706,772 |
May 20 2009 | $9.97 | $10.06 | $9.79 | $9.85 | 91,277,764 |
May 19 2009 | $9.82 | $9.96 | $9.74 | $9.89 | 113,403,146 |
May 18 2009 | $9.78 | $9.85 | $9.55 | $9.84 | 133,952,535 |
May 15 2009 | $9.69 | $9.77 | $9.64 | $9.67 | 120,557,621 |
May 14 2009 | $9.64 | $9.72 | $9.54 | $9.61 | 117,402,515 |
May 13 2009 | $9.77 | $9.83 | $9.63 | $9.66 | 113,985,023 |
May 12 2009 | $10.16 | $10.19 | $9.79 | $9.89 | 151,711,264 |
May 11 2009 | $9.98 | $10.21 | $9.95 | $10.11 | 102,330,385 |
May 08 2009 | $9.99 | $10.17 | $9.79 | $10.10 | 154,471,273 |
May 07 2009 | $10.02 | $10.04 | $9.73 | $9.83 | 119,912,885 |
May 06 2009 | $10.08 | $10.12 | $9.94 | $10.00 | 105,245,923 |
May 05 2009 | $9.91 | $10.04 | $9.85 | $9.99 | 95,950,960 |
May 04 2009 | $9.87 | $9.97 | $9.79 | $9.96 | 128,069,749 |
May 01 2009 | $9.79 | $9.86 | $9.71 | $9.76 | 97,050,496 |