| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $6.62 | $7.05 | $6.59 | $7.01 | 3,989,600 |
June 29 2009 | $6.67 | $6.74 | $6.58 | $6.67 | 3,130,800 |
June 26 2009 | $6.81 | $6.89 | $6.66 | $6.68 | 3,872,800 |
June 25 2009 | $6.44 | $6.84 | $6.41 | $6.82 | 4,619,200 |
June 24 2009 | $6.26 | $6.57 | $6.26 | $6.52 | 4,358,800 |
June 23 2009 | $6.39 | $6.47 | $6.11 | $6.25 | 3,514,000 |
June 22 2009 | $6.64 | $6.69 | $6.30 | $6.31 | 3,712,400 |
June 19 2009 | $6.34 | $6.80 | $6.31 | $6.77 | 6,693,200 |
June 18 2009 | $6.15 | $6.32 | $6.09 | $6.30 | 4,730,800 |
June 17 2009 | $6.33 | $6.37 | $6.03 | $6.23 | 6,680,000 |
June 16 2009 | $6.28 | $6.58 | $6.16 | $6.40 | 6,271,600 |
June 15 2009 | $6.25 | $6.32 | $5.94 | $6.01 | 5,210,400 |
June 12 2009 | $6.49 | $6.59 | $6.36 | $6.50 | 5,113,600 |
June 11 2009 | $6.56 | $6.61 | $6.47 | $6.58 | 8,138,800 |
June 10 2009 | $6.28 | $6.62 | $6.28 | $6.55 | 7,181,600 |
June 09 2009 | $6.07 | $6.37 | $5.98 | $6.26 | 5,878,000 |
June 08 2009 | $5.91 | $6.11 | $5.85 | $6.04 | 4,282,800 |
June 05 2009 | $5.86 | $6.15 | $5.75 | $5.98 | 5,456,800 |
June 04 2009 | $5.42 | $5.83 | $5.36 | $5.80 | 5,062,800 |
June 03 2009 | $5.36 | $5.37 | $5.22 | $5.31 | 8,174,000 |
June 02 2009 | $5.48 | $5.54 | $5.30 | $5.35 | 6,061,600 |
June 01 2009 | $5.67 | $5.73 | $5.41 | $5.45 | 6,814,000 |
