| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $10.14 | $10.75 | $10.00 | $10.75 | 1,265,800 |
May 28 2009 | $9.91 | $9.93 | $9.39 | $9.67 | 736,600 |
May 27 2009 | $9.76 | $10.13 | $9.60 | $9.75 | 635,800 |
May 26 2009 | $9.14 | $10.02 | $8.98 | $9.80 | 1,225,400 |
May 22 2009 | $9.76 | $9.77 | $9.25 | $9.26 | 672,400 |
May 21 2009 | $10.02 | $10.08 | $9.52 | $9.74 | 628,800 |
May 20 2009 | $10.66 | $10.92 | $10.09 | $10.13 | 970,000 |
May 19 2009 | $10.65 | $10.92 | $10.34 | $10.53 | 890,400 |
May 18 2009 | $10.19 | $10.69 | $10.03 | $10.67 | 861,600 |
May 15 2009 | $10.02 | $10.32 | $9.88 | $10.09 | 857,000 |
May 14 2009 | $10.02 | $10.33 | $9.64 | $10.11 | 641,800 |
May 13 2009 | $10.57 | $10.69 | $9.89 | $9.94 | 1,090,800 |
May 12 2009 | $11.34 | $11.46 | $10.65 | $10.77 | 615,800 |
May 11 2009 | $11.64 | $11.70 | $11.13 | $11.24 | 716,200 |
May 08 2009 | $11.41 | $11.95 | $11.23 | $11.95 | 991,000 |
May 07 2009 | $12.00 | $12.04 | $11.16 | $11.27 | 838,200 |
May 06 2009 | $12.39 | $12.39 | $11.55 | $11.86 | 902,200 |
May 05 2009 | $11.61 | $12.16 | $11.60 | $11.94 | 1,243,200 |
May 04 2009 | $11.28 | $11.67 | $11.11 | $11.65 | 1,082,600 |
May 01 2009 | $11.34 | $11.34 | $10.97 | $11.03 | 839,000 |
