| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $22.00 | $22.00 | $21.45 | $21.58 | 200,316 |
June 29 2009 | $22.02 | $22.24 | $21.71 | $21.89 | 123,659 |
June 26 2009 | $22.43 | $22.46 | $21.97 | $21.98 | 409,330 |
June 25 2009 | $21.50 | $22.38 | $21.43 | $22.25 | 527,448 |
June 24 2009 | $21.06 | $22.07 | $20.80 | $21.69 | 385,291 |
June 23 2009 | $21.25 | $21.45 | $20.78 | $20.85 | 200,226 |
June 22 2009 | $21.81 | $21.96 | $21.25 | $21.25 | 285,500 |
June 19 2009 | $21.73 | $22.42 | $21.73 | $22.00 | 357,584 |
June 18 2009 | $21.28 | $22.00 | $21.28 | $21.85 | 790,497 |
June 17 2009 | $21.31 | $21.57 | $21.26 | $21.39 | 219,165 |
June 16 2009 | $21.63 | $21.81 | $21.16 | $21.46 | 586,550 |
June 15 2009 | $21.46 | $21.88 | $21.22 | $21.59 | 621,116 |
June 12 2009 | $21.00 | $21.61 | $20.95 | $21.40 | 241,369 |
June 11 2009 | $20.72 | $21.31 | $20.47 | $21.02 | 493,679 |
June 10 2009 | $21.41 | $21.53 | $20.59 | $20.97 | 709,482 |
June 09 2009 | $21.10 | $21.61 | $21.10 | $21.27 | 849,795 |
June 08 2009 | $20.60 | $21.25 | $20.25 | $21.10 | 392,775 |
June 05 2009 | $20.12 | $21.24 | $20.10 | $20.65 | 537,401 |
June 04 2009 | $19.59 | $20.35 | $19.53 | $20.22 | 492,198 |
June 03 2009 | $19.10 | $19.79 | $18.65 | $19.72 | 410,959 |
June 02 2009 | $18.21 | $19.59 | $18.00 | $19.47 | 444,676 |
June 01 2009 | $17.74 | $18.60 | $17.25 | $18.56 | 424,578 |
