| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $34.63 | $35.74 | $34.33 | $35.05 | 4,826,400 |
May 28 2009 | $32.35 | $33.93 | $32.35 | $33.83 | 5,466,800 |
May 27 2009 | $31.93 | $31.95 | $31.15 | $31.30 | 2,965,000 |
May 26 2009 | $30.80 | $32.19 | $30.56 | $31.69 | 2,832,100 |
May 22 2009 | $31.81 | $31.83 | $31.06 | $31.15 | 2,267,600 |
May 21 2009 | $30.68 | $32.11 | $30.01 | $31.79 | 3,918,400 |
May 20 2009 | $30.32 | $31.22 | $29.95 | $30.73 | 3,273,800 |
May 19 2009 | $28.92 | $30.10 | $28.74 | $29.48 | 2,877,400 |
May 18 2009 | $29.86 | $29.94 | $28.15 | $28.61 | 4,207,400 |
May 15 2009 | $30.79 | $31.96 | $29.85 | $30.31 | 1,884,600 |
May 14 2009 | $30.29 | $30.54 | $29.15 | $30.30 | 1,642,700 |
May 13 2009 | $30.89 | $32.19 | $30.39 | $30.58 | 2,673,200 |
May 12 2009 | $30.56 | $31.24 | $30.29 | $31.13 | 2,295,100 |
May 11 2009 | $29.67 | $30.26 | $29.27 | $29.98 | 1,814,300 |
May 08 2009 | $29.76 | $30.06 | $29.06 | $30.03 | 1,747,700 |
May 07 2009 | $30.50 | $30.50 | $28.54 | $29.50 | 2,917,600 |
May 06 2009 | $28.15 | $30.18 | $28.10 | $30.16 | 3,213,500 |
May 05 2009 | $27.52 | $27.57 | $26.67 | $26.92 | 1,297,900 |
May 04 2009 | $26.38 | $27.19 | $26.16 | $27.09 | 1,788,400 |
May 01 2009 | $25.84 | $26.12 | $25.38 | $25.70 | 1,216,200 |
