| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $14.79 | $15.44 | $14.79 | $15.19 | 702,500 |
July 30 2009 | $14.44 | $15.19 | $14.35 | $14.89 | 945,100 |
July 29 2009 | $14.31 | $14.58 | $13.80 | $14.19 | 637,900 |
July 28 2009 | $14.54 | $14.95 | $14.23 | $14.36 | 1,449,700 |
July 27 2009 | $14.49 | $14.84 | $13.91 | $14.54 | 871,800 |
July 24 2009 | $14.05 | $14.49 | $13.73 | $14.33 | 943,400 |
July 23 2009 | $13.50 | $14.58 | $13.43 | $14.25 | 2,177,200 |
July 22 2009 | $13.01 | $13.72 | $13.01 | $13.43 | 758,000 |
July 21 2009 | $13.29 | $13.77 | $13.01 | $13.14 | 1,064,500 |
July 20 2009 | $12.76 | $13.38 | $12.59 | $13.20 | 1,043,700 |
July 17 2009 | $12.61 | $13.04 | $12.52 | $12.71 | 648,000 |
July 16 2009 | $12.34 | $12.78 | $12.24 | $12.71 | 877,500 |
July 15 2009 | $11.72 | $12.38 | $11.72 | $12.31 | 1,453,300 |
July 14 2009 | $10.91 | $11.76 | $10.91 | $11.63 | 2,826,000 |
July 13 2009 | $10.48 | $10.68 | $10.08 | $10.67 | 1,232,700 |
July 10 2009 | $10.25 | $10.52 | $10.16 | $10.47 | 1,100,600 |
July 09 2009 | $10.13 | $10.44 | $9.87 | $10.41 | 1,196,600 |
July 08 2009 | $9.88 | $10.15 | $9.71 | $9.99 | 1,121,400 |
July 07 2009 | $10.09 | $10.28 | $9.80 | $9.88 | 1,374,700 |
July 06 2009 | $10.02 | $10.09 | $9.73 | $10.04 | 933,700 |
July 02 2009 | $10.25 | $10.28 | $10.00 | $10.13 | 993,000 |
July 01 2009 | $10.66 | $10.75 | $10.49 | $10.54 | 840,100 |
