| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $23.62 | $23.83 | $23.42 | $23.76 | 3,587,548 |
May 29 2008 | $23.47 | $23.70 | $23.20 | $23.60 | 3,906,991 |
May 28 2008 | $23.16 | $23.57 | $23.00 | $23.48 | 4,287,806 |
May 27 2008 | $22.69 | $23.20 | $22.65 | $23.14 | 4,152,619 |
May 23 2008 | $22.79 | $22.99 | $22.64 | $22.83 | 3,326,821 |
May 22 2008 | $22.67 | $23.04 | $22.61 | $22.89 | 3,048,339 |
May 21 2008 | $22.64 | $23.11 | $22.58 | $22.69 | 3,468,857 |
May 20 2008 | $22.87 | $22.87 | $22.25 | $22.64 | 3,842,123 |
May 19 2008 | $22.15 | $23.42 | $22.08 | $23.03 | 6,808,120 |
May 16 2008 | $22.50 | $22.50 | $21.99 | $22.30 | 4,595,226 |
May 15 2008 | $21.71 | $22.72 | $21.63 | $22.46 | 12,392,152 |
May 14 2008 | $20.62 | $21.13 | $20.48 | $20.67 | 4,093,624 |
May 13 2008 | $20.58 | $20.65 | $20.35 | $20.48 | 2,373,664 |
May 12 2008 | $20.39 | $20.59 | $20.23 | $20.57 | 4,555,103 |
May 09 2008 | $20.07 | $20.42 | $19.96 | $20.27 | 3,817,658 |
May 08 2008 | $20.46 | $20.49 | $19.99 | $20.32 | 2,193,742 |
May 07 2008 | $20.21 | $20.44 | $20.13 | $20.18 | 2,819,347 |
May 06 2008 | $19.92 | $20.34 | $19.75 | $20.22 | 2,374,363 |
May 05 2008 | $20.42 | $20.42 | $19.97 | $20.09 | 2,163,545 |
May 02 2008 | $19.92 | $20.42 | $19.91 | $20.38 | 5,002,603 |
May 01 2008 | $19.19 | $19.80 | $18.99 | $19.76 | 4,509,529 |
