| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $23.72 | $23.93 | $23.52 | $23.86 | 3,587,548 |
May 29 2008 | $23.57 | $23.80 | $23.29 | $23.69 | 3,906,991 |
May 28 2008 | $23.25 | $23.67 | $23.10 | $23.58 | 4,287,806 |
May 27 2008 | $22.79 | $23.29 | $22.74 | $23.24 | 4,152,619 |
May 23 2008 | $22.89 | $23.08 | $22.74 | $22.93 | 3,326,821 |
May 22 2008 | $22.77 | $23.14 | $22.70 | $22.98 | 3,048,339 |
May 21 2008 | $22.73 | $23.20 | $22.67 | $22.78 | 3,468,857 |
May 20 2008 | $22.97 | $22.97 | $22.34 | $22.73 | 3,842,123 |
May 19 2008 | $22.24 | $23.52 | $22.17 | $23.13 | 6,808,120 |
May 16 2008 | $22.60 | $22.60 | $22.08 | $22.39 | 4,595,226 |
May 15 2008 | $21.80 | $22.81 | $21.72 | $22.55 | 12,392,152 |
May 14 2008 | $20.71 | $21.22 | $20.57 | $20.76 | 4,093,624 |
May 13 2008 | $20.67 | $20.73 | $20.43 | $20.57 | 2,373,664 |
May 12 2008 | $20.47 | $20.67 | $20.31 | $20.66 | 4,555,103 |
May 09 2008 | $20.15 | $20.51 | $20.04 | $20.36 | 3,817,658 |
May 08 2008 | $20.55 | $20.58 | $20.07 | $20.41 | 2,193,742 |
May 07 2008 | $20.29 | $20.52 | $20.22 | $20.26 | 2,819,347 |
May 06 2008 | $20.00 | $20.43 | $19.83 | $20.30 | 2,374,363 |
May 05 2008 | $20.50 | $20.50 | $20.05 | $20.18 | 2,163,545 |
May 02 2008 | $20.00 | $20.50 | $19.99 | $20.46 | 5,002,603 |
May 01 2008 | $19.27 | $19.88 | $19.07 | $19.85 | 4,509,529 |
