| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2008 | $9.44 | $9.49 | $9.20 | $9.33 | 7,977,721 |
June 19 2008 | $9.09 | $9.75 | $9.09 | $9.50 | 13,767,860 |
June 18 2008 | $9.14 | $9.16 | $8.74 | $9.09 | 8,430,740 |
June 17 2008 | $9.40 | $9.45 | $8.89 | $8.99 | 10,294,000 |
June 16 2008 | $8.97 | $9.40 | $8.88 | $9.35 | 6,393,855 |
June 13 2008 | $8.81 | $9.17 | $8.72 | $9.05 | 8,793,222 |
June 12 2008 | $8.81 | $9.16 | $8.66 | $8.70 | 9,870,285 |
June 11 2008 | $9.03 | $9.14 | $8.61 | $8.72 | 14,604,450 |
June 10 2008 | $9.50 | $9.50 | $8.94 | $9.26 | 13,372,410 |
June 09 2008 | $9.75 | $9.77 | $9.41 | $9.61 | 6,114,768 |
June 06 2008 | $10.00 | $10.06 | $9.57 | $9.61 | 7,398,739 |
June 05 2008 | $9.79 | $10.09 | $9.66 | $10.09 | 12,028,850 |
June 04 2008 | $9.55 | $9.87 | $9.50 | $9.76 | 7,514,920 |
June 03 2008 | $9.86 | $9.89 | $9.46 | $9.58 | 6,664,187 |
June 02 2008 | $9.96 | $10.00 | $9.68 | $9.80 | 8,208,813 |
May 30 2008 | $10.02 | $10.05 | $9.83 | $9.89 | 5,752,133 |
May 29 2008 | $9.74 | $10.02 | $9.74 | $9.99 | 8,097,031 |
May 28 2008 | $10.06 | $10.16 | $9.74 | $9.80 | 9,490,756 |
May 27 2008 | $9.89 | $10.08 | $9.72 | $10.08 | 6,971,660 |
May 23 2008 | $9.88 | $9.90 | $9.60 | $9.79 | 6,244,500 |
May 22 2008 | $9.69 | $9.98 | $9.56 | $9.96 | 6,668,068 |
May 21 2008 | $10.00 | $10.10 | $9.50 | $9.67 | 10,019,910 |
May 20 2008 | $10.10 | $10.17 | $9.80 | $9.97 | 9,851,789 |