| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2011 | $8.63 | $8.66 | $8.61 | $8.64 | 53,799,548 |
June 29 2011 | $8.57 | $8.63 | $8.55 | $8.60 | 26,446,238 |
June 28 2011 | $8.49 | $8.54 | $8.46 | $8.53 | 22,791,468 |
June 27 2011 | $8.43 | $8.51 | $8.39 | $8.46 | 24,829,502 |
June 24 2011 | $8.46 | $8.47 | $8.37 | $8.37 | 26,714,348 |
June 23 2011 | $8.42 | $8.45 | $8.33 | $8.45 | 32,439,589 |
June 22 2011 | $8.53 | $8.57 | $8.49 | $8.49 | 23,608,774 |
June 21 2011 | $8.56 | $8.62 | $8.52 | $8.56 | 47,697,762 |
June 20 2011 | $8.43 | $8.56 | $8.42 | $8.51 | 23,149,081 |
June 17 2011 | $8.43 | $8.51 | $8.42 | $8.46 | 36,906,632 |
June 16 2011 | $8.31 | $8.38 | $8.30 | $8.37 | 25,047,564 |
June 15 2011 | $8.42 | $8.45 | $8.31 | $8.35 | 32,109,118 |
June 14 2011 | $8.45 | $8.51 | $8.43 | $8.47 | 26,567,384 |
June 13 2011 | $8.33 | $8.48 | $8.32 | $8.40 | 30,908,515 |
June 10 2011 | $8.32 | $8.40 | $8.31 | $8.34 | 31,355,762 |
June 09 2011 | $8.34 | $8.40 | $8.31 | $8.34 | 22,113,845 |
June 08 2011 | $8.31 | $8.40 | $8.28 | $8.34 | 27,651,078 |
June 07 2011 | $8.38 | $8.42 | $8.34 | $8.34 | 21,177,115 |
June 06 2011 | $8.40 | $8.41 | $8.35 | $8.35 | 23,787,249 |
June 03 2011 | $8.42 | $8.49 | $8.39 | $8.43 | 28,872,600 |
June 02 2011 | $8.57 | $8.59 | $8.47 | $8.52 | 23,083,146 |
June 01 2011 | $8.64 | $8.68 | $8.56 | $8.57 | 29,328,056 |
