| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $30.47 | $30.76 | $30.36 | $30.46 | 6,710,148 |
June 27 2008 | $29.56 | $30.14 | $29.51 | $29.65 | 5,924,037 |
June 26 2008 | $29.57 | $29.78 | $28.82 | $29.00 | 5,935,745 |
June 25 2008 | $29.77 | $30.06 | $29.34 | $29.71 | 6,069,031 |
June 24 2008 | $30.60 | $30.74 | $30.24 | $30.41 | 5,986,836 |
June 23 2008 | $29.95 | $30.88 | $29.91 | $30.66 | 4,364,352 |
June 20 2008 | $30.39 | $30.43 | $29.58 | $29.90 | 3,444,719 |
June 19 2008 | $31.19 | $31.43 | $30.84 | $31.03 | 4,322,959 |
June 18 2008 | $30.15 | $30.89 | $29.90 | $30.57 | 5,394,917 |
June 17 2008 | $30.51 | $31.03 | $30.43 | $30.69 | 4,810,331 |
June 16 2008 | $29.79 | $29.90 | $29.56 | $29.71 | 3,627,439 |
June 13 2008 | $28.59 | $29.54 | $28.43 | $29.42 | 5,332,710 |
June 12 2008 | $28.82 | $28.92 | $28.33 | $28.33 | 5,311,777 |
June 11 2008 | $28.81 | $29.08 | $28.38 | $28.73 | 6,480,713 |
June 10 2008 | $28.73 | $29.10 | $28.64 | $28.84 | 6,152,171 |
June 09 2008 | $30.38 | $30.38 | $29.19 | $29.62 | 4,362,933 |
June 06 2008 | $30.14 | $30.81 | $29.97 | $29.97 | 5,569,950 |
June 05 2008 | $28.89 | $30.21 | $28.89 | $30.11 | 6,417,323 |
June 04 2008 | $29.64 | $29.98 | $29.43 | $29.63 | 6,202,907 |
June 03 2008 | $30.31 | $30.40 | $29.49 | $29.80 | 4,907,663 |
June 02 2008 | $30.35 | $30.91 | $30.20 | $30.59 | 3,952,315 |
May 30 2008 | $30.20 | $30.50 | $29.89 | $30.16 | 4,784,431 |
May 29 2008 | $31.17 | $31.17 | $30.52 | $30.66 | 5,055,614 |
May 28 2008 | $31.16 | $31.68 | $30.72 | $31.68 | 5,492,013 |
May 27 2008 | $31.41 | $31.67 | $31.23 | $31.48 | 4,503,787 |
