| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $6.27 | $6.42 | $6.13 | $6.24 | 22,844,000 |
May 28 2009 | $6.21 | $6.28 | $5.94 | $6.26 | 28,123,400 |
May 27 2009 | $6.08 | $6.34 | $5.93 | $6.08 | 36,879,400 |
May 26 2009 | $5.44 | $6.08 | $5.28 | $5.88 | 37,005,500 |
May 22 2009 | $6.00 | $6.03 | $5.56 | $5.64 | 24,360,000 |
May 21 2009 | $6.03 | $6.12 | $5.78 | $5.91 | 24,395,900 |
May 20 2009 | $6.49 | $6.66 | $6.08 | $6.17 | 32,294,900 |
May 19 2009 | $6.44 | $6.75 | $6.22 | $6.30 | 42,086,900 |
May 18 2009 | $6.07 | $6.53 | $5.79 | $6.49 | 44,172,700 |
May 15 2009 | $6.32 | $6.64 | $5.70 | $5.81 | 56,811,600 |
May 14 2009 | $5.15 | $6.17 | $4.97 | $5.94 | 80,768,100 |
May 13 2009 | $6.20 | $6.24 | $5.30 | $5.45 | 72,001,800 |
May 12 2009 | $7.05 | $7.24 | $6.17 | $6.46 | 56,990,600 |
May 11 2009 | $6.42 | $7.12 | $6.15 | $6.87 | 60,842,000 |
May 08 2009 | $6.33 | $6.71 | $5.96 | $6.61 | 57,110,000 |
May 07 2009 | $6.88 | $6.99 | $5.83 | $5.98 | 58,875,700 |
May 06 2009 | $7.34 | $7.46 | $6.01 | $6.46 | 127,889,900 |
May 05 2009 | $6.69 | $7.46 | $6.41 | $7.14 | 143,836,600 |
May 04 2009 | $5.24 | $5.98 | $5.21 | $5.98 | 74,569,900 |
May 01 2009 | $5.04 | $5.20 | $4.69 | $5.04 | 40,368,400 |