| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $6.70 | $7.13 | $6.67 | $7.09 | 3,989,592 |
June 29 2009 | $6.74 | $6.81 | $6.65 | $6.74 | 3,130,488 |
June 26 2009 | $6.88 | $6.97 | $6.74 | $6.75 | 3,872,580 |
June 25 2009 | $6.51 | $6.92 | $6.48 | $6.89 | 4,618,872 |
June 24 2009 | $6.33 | $6.64 | $6.33 | $6.60 | 4,358,744 |
June 23 2009 | $6.46 | $6.54 | $6.18 | $6.32 | 3,513,884 |
June 22 2009 | $6.71 | $6.76 | $6.36 | $6.37 | 3,712,200 |
June 19 2009 | $6.41 | $6.87 | $6.38 | $6.84 | 6,692,828 |
June 18 2009 | $6.21 | $6.39 | $6.15 | $6.37 | 4,730,688 |
June 17 2009 | $6.40 | $6.44 | $6.10 | $6.29 | 6,679,756 |
June 16 2009 | $6.35 | $6.65 | $6.23 | $6.47 | 6,271,332 |
June 15 2009 | $6.32 | $6.39 | $6.00 | $6.07 | 5,210,352 |
June 12 2009 | $6.56 | $6.66 | $6.43 | $6.57 | 5,113,364 |
June 11 2009 | $6.63 | $6.68 | $6.54 | $6.65 | 8,138,540 |
June 10 2009 | $6.35 | $6.69 | $6.35 | $6.63 | 7,181,432 |
June 09 2009 | $6.14 | $6.44 | $6.05 | $6.33 | 5,877,656 |
June 08 2009 | $5.98 | $6.18 | $5.92 | $6.11 | 4,282,756 |
June 05 2009 | $5.93 | $6.22 | $5.81 | $6.05 | 5,456,480 |
June 04 2009 | $5.48 | $5.89 | $5.42 | $5.87 | 5,062,616 |
June 03 2009 | $5.42 | $5.43 | $5.28 | $5.37 | 8,174,000 |
June 02 2009 | $5.54 | $5.60 | $5.36 | $5.41 | 6,061,396 |
June 01 2009 | $5.73 | $5.79 | $5.47 | $5.51 | 6,813,832 |
