| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $7.50 | $7.74 | $6.90 | $7.32 | 109,516 |
May 28 2009 | $7.80 | $7.92 | $7.50 | $7.62 | 78,641 |
May 27 2009 | $7.20 | $7.92 | $6.90 | $7.56 | 160,046 |
May 26 2009 | $6.60 | $7.14 | $6.18 | $7.08 | 220,872 |
May 22 2009 | $6.18 | $6.54 | $5.94 | $6.54 | 74,780 |
May 21 2009 | $6.30 | $6.48 | $6.12 | $6.18 | 63,608 |
May 20 2009 | $6.72 | $6.84 | $6.36 | $6.36 | 75,346 |
May 19 2009 | $6.00 | $6.60 | $6.00 | $6.60 | 98,557 |
May 18 2009 | $6.06 | $6.54 | $5.76 | $6.00 | 177,851 |
May 15 2009 | $6.18 | $7.20 | $5.46 | $6.00 | 336,663 |
May 14 2009 | $6.06 | $6.48 | $6.00 | $6.00 | 69,821 |
May 13 2009 | $6.00 | $6.30 | $5.70 | $6.24 | 114,279 |
May 12 2009 | $6.36 | $6.36 | $5.82 | $6.12 | 195,447 |
May 11 2009 | $5.70 | $6.30 | $5.58 | $5.94 | 200,600 |
May 08 2009 | $5.64 | $5.70 | $5.28 | $5.34 | 90,911 |
May 07 2009 | $5.22 | $5.55 | $5.04 | $5.50 | 105,592 |
May 06 2009 | $4.86 | $5.46 | $4.86 | $5.15 | 191,387 |
May 05 2009 | $4.56 | $4.68 | $4.32 | $4.68 | 70,230 |
May 04 2009 | $4.63 | $4.68 | $4.50 | $4.56 | 85,113 |
May 01 2009 | $4.98 | $4.98 | $4.32 | $4.80 | 140,014 |
