| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $11.32 | $11.39 | $11.06 | $11.07 | 144,008,481 |
June 29 2010 | $11.53 | $11.56 | $11.22 | $11.30 | 139,948,850 |
June 28 2010 | $11.76 | $11.88 | $11.67 | $11.74 | 70,435,539 |
June 25 2010 | $11.87 | $11.88 | $11.71 | $11.76 | 89,724,707 |
June 24 2010 | $11.93 | $12.01 | $11.77 | $11.82 | 75,677,185 |
June 23 2010 | $12.11 | $12.11 | $11.89 | $11.99 | 81,107,488 |
June 22 2010 | $12.19 | $12.35 | $12.08 | $12.10 | 88,711,328 |
June 21 2010 | $12.44 | $12.46 | $12.06 | $12.15 | 119,458,125 |
June 18 2010 | $12.50 | $12.52 | $12.39 | $12.44 | 115,038,204 |
June 17 2010 | $12.52 | $12.58 | $12.36 | $12.44 | 79,038,491 |
June 16 2010 | $12.34 | $12.54 | $12.34 | $12.47 | 91,590,021 |
June 15 2010 | $12.02 | $12.45 | $11.99 | $12.39 | 170,297,633 |
June 14 2010 | $12.30 | $12.30 | $12.02 | $12.02 | 81,558,732 |
June 11 2010 | $12.00 | $12.16 | $11.98 | $12.15 | 71,303,658 |
June 10 2010 | $11.95 | $12.15 | $11.84 | $12.11 | 103,337,170 |
June 09 2010 | $12.12 | $12.16 | $11.74 | $11.79 | 109,203,492 |
June 08 2010 | $12.14 | $12.16 | $11.88 | $12.06 | 107,298,216 |
June 07 2010 | $12.41 | $12.46 | $12.02 | $12.08 | 145,340,751 |
June 04 2010 | $12.43 | $12.67 | $12.36 | $12.41 | 156,804,374 |
June 03 2010 | $12.32 | $12.64 | $12.31 | $12.58 | 145,934,616 |
June 02 2010 | $12.11 | $12.29 | $11.98 | $12.27 | 101,530,559 |
June 01 2010 | $11.95 | $12.22 | $11.94 | $12.00 | 106,576,714 |
May 28 2010 | $12.26 | $12.27 | $12.01 | $12.08 | 115,678,264 |
May 27 2010 | $12.06 | $12.25 | $11.97 | $12.20 | 112,293,141 |
May 26 2010 | $11.99 | $12.18 | $11.82 | $11.83 | 139,226,909 |
