| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $12.60 | $13.29 | $12.34 | $13.15 | 3,964,499 |
June 27 2008 | $12.90 | $13.04 | $12.58 | $13.00 | 7,287,284 |
June 26 2008 | $12.89 | $13.18 | $12.78 | $12.93 | 6,319,226 |
June 25 2008 | $12.68 | $13.66 | $12.62 | $13.28 | 14,148,770 |
June 24 2008 | $11.17 | $11.76 | $11.17 | $11.48 | 4,004,115 |
June 23 2008 | $12.11 | $12.11 | $11.13 | $11.41 | 4,494,151 |
June 20 2008 | $11.92 | $12.25 | $11.79 | $11.98 | 4,411,926 |
June 19 2008 | $12.13 | $12.18 | $11.79 | $12.12 | 3,892,393 |
June 18 2008 | $11.67 | $12.39 | $11.60 | $12.11 | 6,582,288 |
June 17 2008 | $11.95 | $11.96 | $11.55 | $11.72 | 2,817,046 |
June 16 2008 | $11.56 | $12.05 | $11.51 | $11.82 | 3,253,833 |
June 13 2008 | $11.36 | $11.63 | $11.22 | $11.62 | 3,147,828 |
June 12 2008 | $10.98 | $11.59 | $10.98 | $11.41 | 5,655,869 |
June 11 2008 | $11.19 | $11.29 | $10.90 | $10.91 | 3,215,675 |
June 10 2008 | $11.15 | $11.39 | $11.11 | $11.30 | 3,360,186 |
June 09 2008 | $11.43 | $11.51 | $11.10 | $11.35 | 3,100,712 |
June 06 2008 | $11.52 | $11.54 | $11.20 | $11.27 | 3,137,614 |
June 05 2008 | $11.46 | $11.66 | $11.39 | $11.63 | 3,445,668 |
June 04 2008 | $11.33 | $11.62 | $11.23 | $11.39 | 3,263,781 |
June 03 2008 | $11.24 | $11.78 | $11.20 | $11.38 | 8,738,045 |
June 02 2008 | $10.43 | $11.24 | $10.42 | $11.10 | 6,991,347 |
May 30 2008 | $9.83 | $10.30 | $9.75 | $10.19 | 7,906,382 |
May 29 2008 | $9.24 | $9.89 | $9.24 | $9.82 | 4,452,908 |
May 28 2008 | $9.11 | $9.32 | $9.09 | $9.29 | 2,497,214 |
May 27 2008 | $9.13 | $9.17 | $8.78 | $9.10 | 3,872,494 |
