| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $9.70 | $9.77 | $9.51 | $9.62 | 4,255,900 |
June 27 2008 | $9.76 | $9.86 | $9.46 | $9.79 | 8,128,700 |
June 26 2008 | $9.98 | $9.99 | $9.64 | $9.80 | 7,042,700 |
June 25 2008 | $10.01 | $10.20 | $9.89 | $10.07 | 5,624,500 |
June 24 2008 | $9.93 | $10.04 | $9.76 | $9.88 | 6,829,700 |
June 23 2008 | $10.22 | $10.22 | $9.78 | $9.96 | 8,367,700 |
June 20 2008 | $10.43 | $10.46 | $10.07 | $10.15 | 7,382,300 |
June 19 2008 | $10.33 | $10.62 | $10.13 | $10.53 | 7,223,500 |
June 18 2008 | $10.46 | $10.60 | $10.31 | $10.41 | 4,658,300 |
June 17 2008 | $10.59 | $10.85 | $10.46 | $10.46 | 5,110,400 |
June 16 2008 | $10.06 | $10.71 | $10.06 | $10.57 | 6,715,900 |
June 13 2008 | $10.29 | $10.39 | $10.11 | $10.19 | 3,850,500 |
June 12 2008 | $10.33 | $10.47 | $10.09 | $10.18 | 5,538,700 |
June 11 2008 | $10.54 | $10.68 | $10.13 | $10.31 | 7,330,900 |
June 10 2008 | $10.78 | $10.83 | $10.49 | $10.55 | 7,109,300 |
June 09 2008 | $11.22 | $11.30 | $10.70 | $10.90 | 5,073,300 |
June 06 2008 | $11.01 | $11.45 | $11.00 | $11.20 | 8,981,900 |
June 05 2008 | $10.99 | $11.19 | $10.91 | $11.11 | 7,691,600 |
June 04 2008 | $10.95 | $11.07 | $10.78 | $10.97 | 6,400,700 |
June 03 2008 | $10.68 | $11.00 | $10.58 | $10.90 | 5,590,600 |
June 02 2008 | $10.79 | $10.84 | $10.61 | $10.71 | 4,105,500 |
May 30 2008 | $10.49 | $10.95 | $10.42 | $10.77 | 10,170,100 |
May 29 2008 | $10.39 | $10.43 | $10.16 | $10.41 | 5,216,700 |
May 28 2008 | $10.44 | $10.61 | $10.27 | $10.34 | 5,941,400 |
May 27 2008 | $10.47 | $10.52 | $10.32 | $10.38 | 3,767,200 |
