| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $11.96 | $11.97 | $11.70 | $11.92 | 19,250,039 |
May 28 2009 | $11.86 | $12.00 | $11.77 | $11.92 | 15,555,785 |
May 27 2009 | $12.07 | $12.09 | $11.76 | $11.79 | 13,701,941 |
May 26 2009 | $11.68 | $12.11 | $11.66 | $12.07 | 12,910,803 |
May 22 2009 | $11.89 | $11.89 | $11.71 | $11.73 | 10,381,506 |
May 21 2009 | $12.04 | $12.07 | $11.73 | $11.88 | 17,953,830 |
May 20 2009 | $12.14 | $12.29 | $12.12 | $12.15 | 19,528,644 |
May 19 2009 | $12.13 | $12.16 | $12.03 | $12.07 | 12,002,273 |
May 18 2009 | $12.12 | $12.25 | $12.05 | $12.10 | 14,632,435 |
May 15 2009 | $12.25 | $12.26 | $11.99 | $12.06 | 15,195,828 |
May 14 2009 | $12.14 | $12.32 | $12.10 | $12.21 | 13,504,477 |
May 13 2009 | $12.42 | $12.55 | $12.09 | $12.12 | 16,177,501 |
May 12 2009 | $12.22 | $12.45 | $12.18 | $12.38 | 14,648,962 |
May 11 2009 | $12.18 | $12.28 | $12.04 | $12.14 | 13,835,219 |
May 08 2009 | $12.26 | $12.31 | $12.03 | $12.16 | 16,479,455 |
May 07 2009 | $12.47 | $12.50 | $11.96 | $12.16 | 26,495,886 |
May 06 2009 | $12.47 | $12.54 | $12.34 | $12.53 | 14,648,535 |
May 05 2009 | $12.63 | $12.71 | $12.42 | $12.47 | 17,482,986 |
May 04 2009 | $12.55 | $12.76 | $12.50 | $12.64 | 16,180,380 |
May 01 2009 | $12.36 | $12.49 | $12.26 | $12.44 | 13,002,285 |
