| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $5.11 | $5.17 | $4.89 | $4.95 | 17,579,600 |
June 29 2009 | $5.25 | $5.28 | $5.12 | $5.15 | 16,656,400 |
June 26 2009 | $5.20 | $5.23 | $4.93 | $5.20 | 27,884,700 |
June 25 2009 | $4.82 | $5.14 | $4.70 | $5.14 | 27,461,100 |
June 24 2009 | $4.85 | $5.11 | $4.78 | $4.87 | 35,804,100 |
June 23 2009 | $4.67 | $4.84 | $4.33 | $4.64 | 33,212,000 |
June 22 2009 | $4.99 | $5.04 | $4.60 | $4.62 | 30,596,600 |
June 19 2009 | $4.98 | $5.18 | $4.85 | $5.13 | 25,552,000 |
June 18 2009 | $5.13 | $5.13 | $4.74 | $4.87 | 26,486,700 |
June 17 2009 | $5.28 | $5.40 | $4.79 | $4.99 | 38,148,300 |
June 16 2009 | $5.18 | $5.58 | $5.14 | $5.28 | 45,367,800 |
June 15 2009 | $5.56 | $5.57 | $5.04 | $5.07 | 44,808,500 |
June 12 2009 | $5.75 | $5.81 | $5.54 | $5.73 | 20,893,600 |
June 11 2009 | $5.95 | $6.13 | $5.80 | $5.84 | 23,457,900 |
June 10 2009 | $6.25 | $6.25 | $5.92 | $5.98 | 18,588,500 |
June 09 2009 | $6.32 | $6.32 | $6.05 | $6.14 | 26,845,200 |
June 08 2009 | $6.17 | $6.36 | $5.98 | $6.27 | 21,187,000 |
June 05 2009 | $6.61 | $6.61 | $6.24 | $6.30 | 20,397,200 |
June 04 2009 | $6.32 | $6.48 | $5.95 | $6.41 | 22,282,400 |
June 03 2009 | $6.46 | $6.49 | $6.05 | $6.16 | 21,933,500 |
June 02 2009 | $6.76 | $6.78 | $6.37 | $6.56 | 22,194,100 |
June 01 2009 | $6.41 | $6.80 | $6.30 | $6.78 | 43,242,100 |