| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $13.98 | $14.88 | $13.26 | $13.80 | 237,073 |
July 30 2009 | $15.90 | $16.38 | $13.86 | $14.22 | 564,118 |
July 29 2009 | $14.46 | $15.84 | $13.68 | $13.74 | 677,587 |
July 28 2009 | $14.82 | $16.08 | $13.86 | $14.82 | 1,234,862 |
July 27 2009 | $11.64 | $13.56 | $11.28 | $12.60 | 418,618 |
July 24 2009 | $10.26 | $12.06 | $10.26 | $11.46 | 433,699 |
July 23 2009 | $10.38 | $10.50 | $10.20 | $10.50 | 99,945 |
July 22 2009 | $10.20 | $10.38 | $9.68 | $10.38 | 103,723 |
July 21 2009 | $10.20 | $10.20 | $9.78 | $10.08 | 90,697 |
July 20 2009 | $10.32 | $10.68 | $10.02 | $10.08 | 151,263 |
July 17 2009 | $9.60 | $10.50 | $9.48 | $10.26 | 130,800 |
July 16 2009 | $9.06 | $9.54 | $9.06 | $9.54 | 50,468 |
July 15 2009 | $9.42 | $9.54 | $9.06 | $9.24 | 98,028 |
July 14 2009 | $8.16 | $9.72 | $8.10 | $9.30 | 160,810 |
July 13 2009 | $7.98 | $8.10 | $7.44 | $8.10 | 59,091 |
July 10 2009 | $7.50 | $7.98 | $7.38 | $7.92 | 49,257 |
July 09 2009 | $7.98 | $7.98 | $7.38 | $7.50 | 112,663 |
July 08 2009 | $9.24 | $9.24 | $7.20 | $7.68 | 319,593 |
July 07 2009 | $9.54 | $9.66 | $9.18 | $9.24 | 73,871 |
July 06 2009 | $9.36 | $10.14 | $9.00 | $9.54 | 122,678 |
July 02 2009 | $9.54 | $9.60 | $9.30 | $9.36 | 131,881 |
July 01 2009 | $9.54 | $9.96 | $9.54 | $9.60 | 94,493 |
