| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $11.12 | $11.40 | $10.78 | $11.40 | 1,599,442 |
May 28 2009 | $11.12 | $11.52 | $10.52 | $11.04 | 1,787,035 |
May 27 2009 | $10.12 | $11.40 | $9.96 | $10.92 | 3,257,140 |
May 26 2009 | $9.20 | $9.96 | $9.16 | $9.88 | 686,236 |
May 22 2009 | $9.52 | $9.64 | $9.32 | $9.36 | 849,146 |
May 21 2009 | $9.40 | $9.68 | $9.16 | $9.64 | 1,069,819 |
May 20 2009 | $9.52 | $9.68 | $9.28 | $9.44 | 783,257 |
May 19 2009 | $9.00 | $9.48 | $9.00 | $9.20 | 776,542 |
May 18 2009 | $9.08 | $9.24 | $8.96 | $9.08 | 923,161 |
May 15 2009 | $9.28 | $9.52 | $8.88 | $8.88 | 860,687 |
May 14 2009 | $8.84 | $9.36 | $8.68 | $9.20 | 946,635 |
May 13 2009 | $8.72 | $8.92 | $7.80 | $8.76 | 2,339,833 |
May 12 2009 | $10.56 | $10.56 | $8.72 | $8.76 | 1,972,508 |
May 11 2009 | $10.00 | $10.60 | $9.80 | $10.04 | 1,013,489 |
May 08 2009 | $9.92 | $10.28 | $9.68 | $10.24 | 1,360,071 |
May 07 2009 | $9.68 | $9.96 | $9.26 | $9.48 | 1,438,106 |
May 06 2009 | $9.44 | $9.84 | $9.16 | $9.68 | 1,911,690 |
May 05 2009 | $9.36 | $9.68 | $9.00 | $9.16 | 1,597,594 |
May 04 2009 | $8.76 | $9.52 | $8.64 | $9.44 | 985,213 |
May 01 2009 | $8.48 | $9.04 | $8.48 | $8.84 | 1,282,797 |
