| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $6.30 | $6.46 | $6.16 | $6.28 | 22,843,910 |
May 28 2009 | $6.25 | $6.32 | $5.97 | $6.30 | 28,123,400 |
May 27 2009 | $6.12 | $6.38 | $5.96 | $6.12 | 36,897,641 |
May 26 2009 | $5.47 | $6.11 | $5.31 | $5.91 | 37,028,031 |
May 22 2009 | $6.03 | $6.07 | $5.59 | $5.68 | 24,359,961 |
May 21 2009 | $6.06 | $6.15 | $5.82 | $5.94 | 24,395,820 |
May 20 2009 | $6.52 | $6.70 | $6.12 | $6.20 | 32,341,680 |
May 19 2009 | $6.47 | $6.78 | $6.26 | $6.34 | 42,086,832 |
May 18 2009 | $6.11 | $6.57 | $5.83 | $6.52 | 44,172,648 |
May 15 2009 | $6.36 | $6.68 | $5.73 | $5.85 | 56,811,566 |
May 14 2009 | $5.18 | $6.20 | $5.00 | $5.97 | 80,768,008 |
May 13 2009 | $6.23 | $6.27 | $5.33 | $5.48 | 72,001,797 |
May 12 2009 | $7.10 | $7.28 | $6.21 | $6.50 | 56,990,594 |
May 11 2009 | $6.46 | $7.16 | $6.18 | $6.91 | 60,841,992 |
May 08 2009 | $6.37 | $6.75 | $5.99 | $6.65 | 57,109,941 |
May 07 2009 | $6.92 | $7.03 | $5.86 | $6.01 | 58,875,688 |
May 06 2009 | $7.38 | $7.50 | $6.04 | $6.49 | 127,978,398 |
May 05 2009 | $6.73 | $7.50 | $6.45 | $7.18 | 144,453,109 |
May 04 2009 | $5.27 | $6.02 | $5.24 | $6.02 | 74,569,859 |
May 01 2009 | $5.07 | $5.23 | $4.71 | $5.07 | 40,368,301 |
