| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $7.89 | $7.89 | $7.56 | $7.64 | 5,907,260 |
June 29 2010 | $8.21 | $8.21 | $7.64 | $7.72 | 10,603,530 |
June 28 2010 | $8.45 | $8.53 | $8.37 | $8.45 | 4,088,770 |
June 25 2010 | $8.61 | $8.85 | $8.29 | $8.77 | 40,517,460 |
June 24 2010 | $8.53 | $8.61 | $8.37 | $8.61 | 5,512,620 |
June 23 2010 | $8.61 | $8.61 | $8.05 | $8.53 | 5,833,910 |
June 22 2010 | $8.69 | $8.77 | $8.53 | $8.61 | 3,469,920 |
June 21 2010 | $8.45 | $8.69 | $8.37 | $8.69 | 6,151,860 |
June 18 2010 | $8.29 | $8.45 | $8.21 | $8.37 | 3,518,180 |
June 17 2010 | $8.21 | $8.37 | $8.21 | $8.37 | 3,318,250 |
June 16 2010 | $7.97 | $8.29 | $7.97 | $8.13 | 4,369,480 |
June 15 2010 | $8.05 | $8.21 | $7.81 | $8.13 | 8,880,550 |
June 14 2010 | $8.29 | $8.53 | $7.89 | $8.05 | 6,338,580 |
June 11 2010 | $8.13 | $8.29 | $8.05 | $8.13 | 3,748,880 |
June 10 2010 | $7.81 | $8.13 | $7.81 | $8.13 | 4,523,610 |
June 09 2010 | $7.64 | $7.89 | $7.64 | $7.72 | 3,386,060 |
June 08 2010 | $7.81 | $7.97 | $7.40 | $7.64 | 9,825,470 |
June 07 2010 | $7.89 | $7.97 | $7.56 | $7.81 | 6,067,460 |
June 04 2010 | $8.05 | $8.05 | $7.81 | $7.89 | 4,641,710 |
June 03 2010 | $8.21 | $8.21 | $7.97 | $8.13 | 3,281,000 |
June 02 2010 | $8.13 | $8.21 | $7.89 | $8.05 | 7,689,750 |
June 01 2010 | $8.21 | $8.29 | $8.05 | $8.13 | 2,441,180 |
