| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $14.41 | $14.41 | $13.77 | $14.01 | 3,048,100 |
June 27 2008 | $14.71 | $14.75 | $14.37 | $14.43 | 3,329,000 |
June 26 2008 | $14.79 | $15.07 | $14.74 | $14.81 | 2,938,500 |
June 25 2008 | $14.91 | $15.28 | $14.89 | $15.05 | 2,268,100 |
June 24 2008 | $15.53 | $15.53 | $14.83 | $15.05 | 4,845,600 |
June 23 2008 | $16.03 | $16.03 | $15.74 | $15.76 | 1,562,800 |
June 20 2008 | $15.60 | $16.03 | $15.58 | $16.03 | 2,339,500 |
June 19 2008 | $15.93 | $16.04 | $15.63 | $15.96 | 2,262,100 |
June 18 2008 | $15.43 | $16.03 | $15.40 | $15.89 | 1,883,200 |
June 17 2008 | $15.84 | $15.86 | $15.51 | $15.67 | 3,945,100 |
June 16 2008 | $16.52 | $16.54 | $15.70 | $15.84 | 2,799,100 |
June 13 2008 | $16.13 | $16.52 | $16.05 | $16.48 | 2,718,300 |
June 12 2008 | $16.54 | $16.60 | $16.03 | $16.15 | 1,885,800 |
June 11 2008 | $16.68 | $16.68 | $16.07 | $16.25 | 2,352,300 |
June 10 2008 | $16.62 | $16.76 | $16.60 | $16.65 | 3,237,600 |
June 09 2008 | $16.56 | $16.90 | $16.49 | $16.68 | 2,018,400 |
June 06 2008 | $16.78 | $16.94 | $16.65 | $16.68 | 4,040,900 |
June 05 2008 | $16.56 | $17.62 | $16.50 | $17.07 | 10,802,100 |
June 04 2008 | $16.00 | $16.16 | $15.95 | $15.96 | 2,871,200 |
June 03 2008 | $15.90 | $16.20 | $15.76 | $16.16 | 4,636,400 |
June 02 2008 | $16.68 | $16.74 | $16.10 | $16.11 | 2,692,600 |
