| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $9.98 | $10.77 | $9.95 | $10.42 | 6,791,951 |
July 30 2009 | $9.80 | $10.23 | $9.68 | $10.04 | 4,922,858 |
July 29 2009 | $9.74 | $9.93 | $9.50 | $9.56 | 8,660,876 |
July 28 2009 | $9.07 | $10.04 | $8.98 | $9.85 | 15,089,330 |
July 27 2009 | $8.26 | $8.69 | $7.92 | $8.64 | 7,591,639 |
July 24 2009 | $7.96 | $8.35 | $7.83 | $8.26 | 6,302,600 |
July 23 2009 | $7.40 | $8.08 | $7.34 | $8.02 | 7,560,002 |
July 22 2009 | $7.34 | $7.71 | $7.28 | $7.39 | 4,328,386 |
July 21 2009 | $7.57 | $7.71 | $7.35 | $7.42 | 3,124,095 |
July 20 2009 | $7.27 | $7.57 | $7.27 | $7.45 | 2,739,434 |
July 17 2009 | $7.10 | $7.43 | $7.05 | $7.24 | 4,952,109 |
July 16 2009 | $6.86 | $7.21 | $6.79 | $7.13 | 5,743,914 |
July 15 2009 | $6.57 | $6.90 | $6.49 | $6.87 | 5,403,241 |
July 14 2009 | $6.15 | $6.51 | $6.11 | $6.49 | 7,053,447 |
July 13 2009 | $6.28 | $6.45 | $6.11 | $6.41 | 5,288,254 |
July 10 2009 | $6.36 | $6.45 | $6.18 | $6.24 | 3,077,052 |
July 09 2009 | $6.24 | $6.53 | $6.20 | $6.42 | 4,153,573 |
July 08 2009 | $6.30 | $6.30 | $6.09 | $6.16 | 5,693,124 |
July 07 2009 | $6.50 | $6.56 | $6.18 | $6.19 | 4,787,791 |
July 06 2009 | $6.75 | $6.92 | $6.46 | $6.52 | 5,129,760 |
July 02 2009 | $6.88 | $6.95 | $6.76 | $6.80 | 4,306,388 |
July 01 2009 | $7.22 | $7.28 | $7.00 | $7.01 | 2,591,985 |
