| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $12.59 | $13.27 | $12.32 | $13.13 | 3,964,400 |
June 27 2008 | $12.88 | $13.03 | $12.56 | $12.98 | 7,287,300 |
June 26 2008 | $12.87 | $13.17 | $12.76 | $12.91 | 6,319,300 |
June 25 2008 | $12.66 | $13.64 | $12.60 | $13.26 | 14,146,800 |
June 24 2008 | $11.15 | $11.75 | $11.15 | $11.47 | 4,000,800 |
June 23 2008 | $12.10 | $12.10 | $11.11 | $11.39 | 4,494,200 |
June 20 2008 | $11.91 | $12.23 | $11.77 | $11.96 | 4,412,000 |
June 19 2008 | $12.11 | $12.16 | $11.77 | $12.11 | 3,892,300 |
June 18 2008 | $11.65 | $12.38 | $11.59 | $12.10 | 6,582,300 |
June 17 2008 | $11.94 | $11.95 | $11.53 | $11.71 | 2,817,100 |
June 16 2008 | $11.55 | $12.03 | $11.49 | $11.80 | 3,253,900 |
June 13 2008 | $11.35 | $11.61 | $11.20 | $11.60 | 3,147,900 |
June 12 2008 | $10.96 | $11.57 | $10.96 | $11.39 | 5,655,900 |
June 11 2008 | $11.17 | $11.27 | $10.88 | $10.90 | 3,215,700 |
June 10 2008 | $11.13 | $11.37 | $11.10 | $11.28 | 3,360,200 |
June 09 2008 | $11.41 | $11.50 | $11.08 | $11.33 | 3,100,800 |
June 06 2008 | $11.51 | $11.52 | $11.19 | $11.26 | 3,137,700 |
June 05 2008 | $11.44 | $11.64 | $11.37 | $11.62 | 3,445,700 |
June 04 2008 | $11.31 | $11.60 | $11.21 | $11.37 | 3,263,800 |
June 03 2008 | $11.23 | $11.76 | $11.19 | $11.36 | 8,738,100 |
June 02 2008 | $10.42 | $11.23 | $10.41 | $11.09 | 6,987,900 |
May 30 2008 | $9.82 | $10.28 | $9.74 | $10.18 | 7,906,400 |
May 29 2008 | $9.23 | $9.87 | $9.23 | $9.81 | 4,453,000 |
May 28 2008 | $9.10 | $9.31 | $9.07 | $9.28 | 2,497,300 |
May 27 2008 | $9.12 | $9.15 | $8.77 | $9.09 | 3,872,500 |
