| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2010 | $3.26 | $3.33 | $3.25 | $3.25 | 7,628,352 |
May 27 2010 | $3.22 | $3.29 | $3.21 | $3.27 | 10,243,908 |
May 26 2010 | $3.13 | $3.23 | $3.11 | $3.17 | 17,648,927 |
May 25 2010 | $3.13 | $3.17 | $3.10 | $3.13 | 20,187,287 |
May 24 2010 | $3.19 | $3.22 | $3.18 | $3.19 | 10,906,500 |
May 21 2010 | $3.20 | $3.23 | $3.16 | $3.19 | 16,361,664 |
May 20 2010 | $3.24 | $3.28 | $3.21 | $3.22 | 15,308,568 |
May 19 2010 | $3.31 | $3.35 | $3.28 | $3.29 | 12,360,744 |
May 18 2010 | $3.40 | $3.45 | $3.30 | $3.32 | 21,239,423 |
May 17 2010 | $3.25 | $3.28 | $3.19 | $3.25 | 9,847,524 |
May 14 2010 | $3.22 | $3.27 | $3.22 | $3.25 | 9,802,404 |
May 13 2010 | $3.34 | $3.36 | $3.25 | $3.27 | 10,947,732 |
May 12 2010 | $3.35 | $3.37 | $3.30 | $3.36 | 9,104,820 |
May 11 2010 | $3.21 | $3.34 | $3.19 | $3.33 | 16,842,756 |
May 10 2010 | $3.17 | $3.22 | $3.08 | $3.22 | 47,134,235 |
May 07 2010 | $2.95 | $3.22 | $2.85 | $3.11 | 133,522,796 |
May 06 2010 | $3.59 | $3.64 | $2.00 | $3.55 | 17,753,003 |
May 05 2010 | $3.59 | $3.66 | $3.57 | $3.60 | 6,528,864 |
May 04 2010 | $3.62 | $3.63 | $3.56 | $3.62 | 7,142,124 |
May 03 2010 | $3.67 | $3.67 | $3.60 | $3.65 | 8,899,692 |
