| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $2.59 | $3.00 | $2.52 | $2.92 | 6,305,353 |
May 28 2009 | $2.86 | $2.86 | $2.51 | $2.67 | 6,407,630 |
May 27 2009 | $2.91 | $2.93 | $2.84 | $2.92 | 2,801,288 |
May 26 2009 | $2.97 | $2.97 | $2.84 | $2.90 | 2,019,842 |
May 22 2009 | $2.93 | $2.96 | $2.84 | $2.92 | 1,643,823 |
May 21 2009 | $2.93 | $3.01 | $2.84 | $2.92 | 2,300,768 |
May 20 2009 | $3.25 | $3.25 | $2.95 | $3.03 | 3,763,342 |
May 19 2009 | $2.98 | $3.20 | $2.84 | $3.06 | 4,886,603 |
May 18 2009 | $3.08 | $3.08 | $2.84 | $2.87 | 4,849,954 |
May 15 2009 | $3.07 | $3.09 | $2.86 | $2.95 | 4,062,221 |
May 14 2009 | $3.09 | $3.09 | $2.93 | $3.01 | 5,180,754 |
May 13 2009 | $3.18 | $3.26 | $3.05 | $3.13 | 5,365,503 |
May 12 2009 | $3.45 | $3.48 | $3.26 | $3.31 | 4,582,877 |
May 11 2009 | $3.53 | $3.59 | $3.34 | $3.34 | 4,616,240 |
May 08 2009 | $3.55 | $3.59 | $3.34 | $3.42 | 6,292,052 |
May 07 2009 | $4.51 | $4.64 | $3.34 | $3.59 | 15,869,741 |
May 06 2009 | $4.24 | $4.43 | $4.10 | $4.39 | 11,666,130 |
May 05 2009 | $3.51 | $3.93 | $3.43 | $3.93 | 9,228,170 |
May 04 2009 | $3.34 | $3.43 | $3.26 | $3.33 | 3,683,561 |
May 01 2009 | $3.30 | $3.30 | $3.18 | $3.22 | 3,239,258 |
