| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2010 | $11.08 | $11.25 | $10.66 | $11.13 | 10,148,891 |
June 30 2010 | $10.86 | $11.30 | $10.82 | $10.98 | 11,171,061 |
June 29 2010 | $11.39 | $11.39 | $10.76 | $10.87 | 12,727,017 |
June 28 2010 | $11.88 | $12.00 | $11.55 | $11.64 | 7,383,805 |
June 25 2010 | $11.55 | $11.96 | $11.42 | $11.93 | 17,965,079 |
June 24 2010 | $12.16 | $12.21 | $11.46 | $11.51 | 10,060,658 |
June 23 2010 | $11.77 | $12.26 | $11.64 | $12.23 | 11,611,796 |
June 22 2010 | $12.74 | $12.89 | $11.77 | $11.82 | 11,809,463 |
June 21 2010 | $12.85 | $13.09 | $12.70 | $12.77 | 8,127,036 |
June 18 2010 | $12.44 | $12.58 | $12.37 | $12.49 | 6,947,996 |
June 17 2010 | $12.52 | $12.55 | $12.16 | $12.39 | 6,897,455 |
June 16 2010 | $12.54 | $12.64 | $12.37 | $12.45 | 6,846,379 |
June 15 2010 | $12.33 | $12.73 | $12.17 | $12.72 | 10,382,429 |
June 14 2010 | $11.99 | $12.47 | $11.97 | $12.16 | 13,656,458 |
June 11 2010 | $11.30 | $11.83 | $11.17 | $11.79 | 9,896,079 |
June 10 2010 | $10.84 | $11.18 | $10.84 | $11.17 | 6,245,026 |
June 09 2010 | $10.63 | $11.01 | $10.56 | $10.61 | 7,852,166 |
June 08 2010 | $10.27 | $10.54 | $10.21 | $10.50 | 9,399,984 |
June 07 2010 | $10.68 | $10.71 | $10.22 | $10.23 | 11,180,377 |
June 04 2010 | $11.04 | $11.22 | $10.61 | $10.64 | 8,524,619 |
June 03 2010 | $11.21 | $11.49 | $11.08 | $11.35 | 7,698,402 |
June 02 2010 | $10.84 | $11.16 | $10.80 | $11.15 | 6,136,770 |
June 01 2010 | $11.08 | $11.33 | $10.79 | $10.79 | 5,953,987 |
May 28 2010 | $11.50 | $11.57 | $11.16 | $11.27 | 6,376,947 |
May 27 2010 | $11.18 | $11.54 | $11.04 | $11.53 | 8,047,156 |