| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $9.67 | $9.67 | $9.06 | $9.36 | 8,075 |
June 29 2009 | $9.27 | $9.35 | $9.19 | $9.35 | 7,199 |
June 26 2009 | $9.38 | $9.46 | $9.34 | $9.36 | 1,105 |
June 25 2009 | $9.21 | $9.92 | $9.21 | $9.47 | 16,366 |
June 24 2009 | $9.54 | $9.56 | $9.17 | $9.35 | 6,213 |
June 23 2009 | $9.73 | $9.73 | $9.12 | $9.39 | 15,958 |
June 22 2009 | $9.86 | $9.86 | $9.10 | $9.81 | 7,394 |
June 19 2009 | $10.20 | $10.20 | $9.24 | $9.73 | 12,790 |
June 18 2009 | $10.43 | $10.62 | $10.21 | $10.21 | 20,300 |
June 17 2009 | $9.94 | $10.52 | $9.94 | $10.51 | 11,784 |
June 16 2009 | $10.03 | $10.69 | $10.03 | $10.35 | 37,522 |
June 15 2009 | $9.44 | $10.15 | $9.29 | $10.01 | 27,538 |
June 12 2009 | $9.54 | $9.87 | $9.30 | $9.55 | 19,981 |
June 11 2009 | $9.39 | $9.73 | $9.01 | $9.48 | 29,575 |
June 10 2009 | $9.14 | $9.42 | $9.14 | $9.42 | 14,447 |
June 09 2009 | $9.15 | $9.30 | $8.97 | $9.14 | 8,350 |
June 08 2009 | $8.88 | $9.28 | $8.77 | $9.10 | 7,830 |
June 05 2009 | $8.96 | $9.18 | $8.93 | $8.93 | 7,528 |
June 04 2009 | $9.07 | $9.27 | $8.90 | $9.22 | 10,296 |
June 03 2009 | $9.17 | $9.23 | $8.92 | $9.00 | 10,661 |
June 02 2009 | $9.30 | $9.60 | $9.01 | $9.31 | 12,855 |
June 01 2009 | $9.50 | $9.50 | $9.27 | $9.33 | 16,400 |
May 29 2009 | $9.39 | $9.55 | $9.21 | $9.47 | 13,205 |
May 28 2009 | $9.21 | $9.52 | $9.21 | $9.48 | 12,804 |
May 27 2009 | $9.08 | $9.44 | $9.08 | $9.19 | 6,100 |
