| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $9.44 | $9.82 | $9.33 | $9.72 | 8,040,800 |
July 30 2009 | $9.26 | $9.62 | $9.18 | $9.45 | 9,581,300 |
July 29 2009 | $9.17 | $9.26 | $8.96 | $9.18 | 5,826,700 |
July 28 2009 | $8.86 | $9.34 | $8.84 | $9.22 | 8,788,500 |
July 27 2009 | $8.41 | $9.17 | $8.23 | $9.06 | 9,928,200 |
July 24 2009 | $8.31 | $8.40 | $8.04 | $8.34 | 4,007,500 |
July 23 2009 | $8.08 | $8.51 | $7.98 | $8.36 | 7,814,900 |
July 22 2009 | $7.61 | $8.10 | $7.58 | $8.01 | 8,130,600 |
July 21 2009 | $7.83 | $7.99 | $7.63 | $7.66 | 5,013,800 |
July 20 2009 | $7.82 | $8.08 | $7.80 | $7.88 | 4,325,400 |
July 17 2009 | $7.95 | $7.99 | $7.74 | $7.82 | 6,880,700 |
July 16 2009 | $7.54 | $7.77 | $7.34 | $7.71 | 4,427,400 |
July 15 2009 | $7.35 | $7.46 | $7.25 | $7.42 | 3,290,700 |
July 14 2009 | $7.01 | $7.22 | $6.85 | $7.14 | 4,901,500 |
July 13 2009 | $6.97 | $7.01 | $6.76 | $6.96 | 6,121,900 |
July 10 2009 | $6.95 | $7.05 | $6.77 | $6.96 | 4,747,200 |
July 09 2009 | $6.81 | $7.07 | $6.81 | $7.04 | 5,989,800 |
July 08 2009 | $6.93 | $6.99 | $6.70 | $6.77 | 6,037,100 |
July 07 2009 | $7.02 | $7.08 | $6.92 | $6.92 | 4,598,900 |
July 06 2009 | $7.23 | $7.31 | $7.01 | $7.11 | 5,839,400 |
July 02 2009 | $7.62 | $7.62 | $7.29 | $7.29 | 3,383,700 |
July 01 2009 | $7.62 | $7.78 | $7.52 | $7.66 | 4,390,100 |
