| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $34.78 | $35.00 | $34.33 | $34.51 | 20,059,000 |
May 29 2008 | $34.60 | $35.15 | $34.30 | $34.49 | 28,571,000 |
May 28 2008 | $34.00 | $34.56 | $33.67 | $34.49 | 33,821,000 |
May 27 2008 | $33.08 | $33.84 | $32.73 | $33.65 | 36,271,000 |
May 23 2008 | $33.37 | $33.84 | $32.19 | $32.87 | 43,061,000 |
May 22 2008 | $35.50 | $35.70 | $33.07 | $33.50 | 58,147,000 |
May 21 2008 | $37.17 | $37.66 | $35.30 | $35.50 | 49,648,000 |
May 20 2008 | $36.55 | $37.33 | $36.51 | $37.21 | 41,065,000 |
May 19 2008 | $36.75 | $38.24 | $36.54 | $37.10 | 60,220,000 |
May 16 2008 | $36.53 | $37.02 | $36.09 | $36.46 | 28,640,000 |
May 15 2008 | $36.41 | $36.81 | $36.04 | $36.43 | 33,965,000 |
May 14 2008 | $37.13 | $37.50 | $36.00 | $36.12 | 34,943,000 |
May 13 2008 | $36.66 | $37.33 | $36.13 | $36.84 | 49,321,000 |
May 12 2008 | $34.79 | $36.78 | $34.31 | $36.69 | 45,808,000 |
May 09 2008 | $34.98 | $35.40 | $34.34 | $34.63 | 33,041,000 |
May 08 2008 | $36.11 | $36.72 | $35.35 | $35.52 | 45,128,000 |
May 07 2008 | $37.13 | $38.29 | $35.85 | $35.91 | 57,106,000 |
May 06 2008 | $37.02 | $37.47 | $36.54 | $37.04 | 39,505,000 |
May 05 2008 | $36.15 | $37.81 | $36.10 | $37.39 | 44,583,000 |
May 02 2008 | $37.17 | $37.23 | $35.76 | $36.15 | 41,150,000 |
May 01 2008 | $36.60 | $37.45 | $36.25 | $37.00 | 47,289,000 |
April 30 2008 | $37.29 | $37.82 | $36.22 | $36.56 | 46,649,000 |
April 29 2008 | $35.81 | $37.49 | $35.70 | $37.38 | 44,405,000 |
April 28 2008 | $36.52 | $36.54 | $35.72 | $36.04 | 37,941,000 |
April 25 2008 | $35.81 | $36.71 | $35.25 | $36.37 | 96,281,000 |
