| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $23.67 | $23.88 | $23.47 | $23.81 | 3,587,548 |
May 29 2008 | $23.52 | $23.75 | $23.24 | $23.64 | 3,906,991 |
May 28 2008 | $23.20 | $23.62 | $23.05 | $23.53 | 4,287,806 |
May 27 2008 | $22.74 | $23.24 | $22.69 | $23.19 | 4,152,619 |
May 23 2008 | $22.84 | $23.03 | $22.69 | $22.88 | 3,326,821 |
May 22 2008 | $22.72 | $23.09 | $22.66 | $22.94 | 3,048,339 |
May 21 2008 | $22.68 | $23.15 | $22.62 | $22.73 | 3,468,857 |
May 20 2008 | $22.92 | $22.92 | $22.29 | $22.68 | 3,842,123 |
May 19 2008 | $22.19 | $23.47 | $22.13 | $23.08 | 6,808,120 |
May 16 2008 | $22.55 | $22.55 | $22.03 | $22.34 | 4,595,226 |
May 15 2008 | $21.76 | $22.76 | $21.68 | $22.50 | 12,392,152 |
May 14 2008 | $20.66 | $21.17 | $20.52 | $20.71 | 4,093,624 |
May 13 2008 | $20.62 | $20.69 | $20.39 | $20.52 | 2,373,664 |
May 12 2008 | $20.43 | $20.63 | $20.27 | $20.61 | 4,555,103 |
May 09 2008 | $20.11 | $20.47 | $20.00 | $20.31 | 3,817,658 |
May 08 2008 | $20.50 | $20.54 | $20.03 | $20.36 | 2,193,742 |
May 07 2008 | $20.25 | $20.48 | $20.17 | $20.22 | 2,819,347 |
May 06 2008 | $19.96 | $20.38 | $19.79 | $20.26 | 2,374,363 |
May 05 2008 | $20.46 | $20.46 | $20.01 | $20.13 | 2,163,545 |
May 02 2008 | $19.96 | $20.46 | $19.95 | $20.42 | 5,002,603 |
May 01 2008 | $19.23 | $19.84 | $19.03 | $19.80 | 4,509,529 |
