| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $17.75 | $18.04 | $17.54 | $17.87 | 451,400 |
June 29 2009 | $18.01 | $18.09 | $17.41 | $17.79 | 472,200 |
June 26 2009 | $17.52 | $18.19 | $17.11 | $18.09 | 919,400 |
June 25 2009 | $16.97 | $17.56 | $16.93 | $17.56 | 463,800 |
June 24 2009 | $17.11 | $17.23 | $16.80 | $17.04 | 560,500 |
June 23 2009 | $17.32 | $17.59 | $16.83 | $16.92 | 389,600 |
June 22 2009 | $17.96 | $18.07 | $17.09 | $17.16 | 610,700 |
June 19 2009 | $17.43 | $18.37 | $17.43 | $18.16 | 1,620,100 |
June 18 2009 | $16.46 | $17.30 | $16.41 | $17.27 | 609,600 |
June 17 2009 | $15.65 | $16.61 | $15.65 | $16.53 | 498,100 |
June 16 2009 | $15.35 | $15.71 | $15.24 | $15.60 | 497,200 |
June 15 2009 | $15.98 | $16.26 | $15.20 | $15.28 | 714,900 |
June 12 2009 | $15.89 | $16.37 | $15.64 | $16.31 | 332,400 |
June 11 2009 | $15.59 | $16.37 | $15.59 | $16.03 | 522,600 |
June 10 2009 | $16.06 | $16.13 | $15.72 | $16.11 | 489,800 |
June 09 2009 | $15.91 | $16.08 | $15.68 | $15.98 | 346,300 |
June 08 2009 | $16.12 | $16.24 | $15.71 | $15.88 | 267,500 |
June 05 2009 | $16.31 | $16.53 | $16.10 | $16.31 | 278,400 |
June 04 2009 | $16.28 | $16.37 | $15.92 | $16.31 | 334,700 |
June 03 2009 | $15.65 | $16.27 | $15.60 | $16.23 | 382,800 |
June 02 2009 | $15.53 | $16.20 | $15.14 | $15.82 | 749,900 |
June 01 2009 | $15.16 | $15.74 | $14.87 | $15.55 | 498,800 |
