| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $11.68 | $11.73 | $11.55 | $11.58 | 50,517,300 |
June 29 2009 | $11.65 | $11.69 | $11.57 | $11.66 | 51,972,900 |
June 26 2009 | $11.73 | $11.73 | $11.58 | $11.63 | 61,609,800 |
June 25 2009 | $11.58 | $11.82 | $11.55 | $11.75 | 59,588,700 |
June 24 2009 | $11.60 | $11.66 | $11.50 | $11.60 | 50,043,900 |
June 23 2009 | $11.65 | $11.68 | $11.54 | $11.56 | 48,711,600 |
June 22 2009 | $11.50 | $11.69 | $11.48 | $11.62 | 60,085,200 |
June 19 2009 | $11.73 | $11.73 | $11.50 | $11.52 | 71,303,400 |
June 18 2009 | $11.63 | $11.69 | $11.57 | $11.64 | 41,781,300 |
June 17 2009 | $11.55 | $11.69 | $11.50 | $11.61 | 57,816,000 |
June 16 2009 | $11.60 | $11.62 | $11.49 | $11.54 | 62,130,300 |
June 15 2009 | $11.74 | $11.76 | $11.53 | $11.59 | 73,821,300 |
June 12 2009 | $11.80 | $11.92 | $11.77 | $11.92 | 46,015,200 |
June 11 2009 | $11.97 | $12.01 | $11.78 | $11.79 | 64,824,000 |
June 10 2009 | $12.15 | $12.16 | $11.89 | $11.97 | 59,491,500 |
June 09 2009 | $12.16 | $12.23 | $12.07 | $12.10 | 43,213,800 |
June 08 2009 | $12.19 | $12.21 | $12.05 | $12.15 | 56,925,600 |
June 05 2009 | $12.22 | $12.37 | $12.00 | $12.21 | 75,981,600 |
June 04 2009 | $12.15 | $12.19 | $12.01 | $12.16 | 45,876,000 |
June 03 2009 | $11.89 | $12.19 | $11.88 | $12.17 | 59,210,700 |
June 02 2009 | $12.05 | $12.16 | $11.92 | $11.94 | 52,197,900 |
June 01 2009 | $12.00 | $12.12 | $11.85 | $12.10 | 59,977,500 |
