| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $4.04 | $4.20 | $4.04 | $4.12 | 4,774,400 |
July 30 2009 | $4.18 | $4.25 | $4.02 | $4.13 | 7,794,600 |
July 29 2009 | $3.99 | $4.24 | $3.86 | $4.16 | 10,994,000 |
July 28 2009 | $3.75 | $3.97 | $3.66 | $3.96 | 7,225,400 |
July 27 2009 | $3.88 | $3.88 | $3.60 | $3.72 | 7,198,800 |
July 24 2009 | $3.40 | $3.79 | $3.35 | $3.79 | 8,536,100 |
July 23 2009 | $3.28 | $3.48 | $3.18 | $3.44 | 7,407,300 |
July 22 2009 | $3.60 | $3.64 | $3.34 | $3.36 | 10,063,800 |
July 21 2009 | $3.75 | $3.93 | $3.62 | $3.72 | 15,795,400 |
July 20 2009 | $3.35 | $3.62 | $3.31 | $3.51 | 6,733,800 |
July 17 2009 | $3.50 | $3.52 | $3.33 | $3.39 | 3,569,700 |
July 16 2009 | $3.45 | $3.55 | $3.41 | $3.49 | 3,616,200 |
July 15 2009 | $3.34 | $3.58 | $3.28 | $3.47 | 12,048,100 |
July 14 2009 | $3.28 | $3.39 | $3.19 | $3.27 | 4,640,400 |
July 13 2009 | $3.27 | $3.31 | $3.18 | $3.31 | 3,394,500 |
July 10 2009 | $3.17 | $3.29 | $3.07 | $3.26 | 5,695,500 |
July 09 2009 | $3.29 | $3.29 | $3.16 | $3.18 | 4,304,100 |
July 08 2009 | $3.25 | $3.32 | $3.18 | $3.25 | 5,108,300 |
July 07 2009 | $3.33 | $3.37 | $3.23 | $3.26 | 5,418,100 |
July 06 2009 | $3.31 | $3.52 | $3.27 | $3.34 | 7,334,800 |
July 02 2009 | $3.23 | $3.35 | $3.21 | $3.31 | 5,053,700 |
July 01 2009 | $3.19 | $3.39 | $3.19 | $3.29 | 6,547,500 |