| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $34.06 | $34.11 | $32.91 | $34.00 | 7,633,955 |
May 28 2009 | $31.93 | $33.90 | $31.83 | $33.76 | 9,102,425 |
May 27 2009 | $32.26 | $32.76 | $31.38 | $31.53 | 6,470,010 |
May 26 2009 | $30.75 | $32.38 | $30.60 | $32.19 | 7,179,975 |
May 22 2009 | $29.68 | $31.53 | $29.61 | $31.00 | 7,572,775 |
May 21 2009 | $29.25 | $29.88 | $29.18 | $29.61 | 5,558,770 |
May 20 2009 | $30.27 | $30.41 | $28.70 | $28.94 | 5,621,725 |
May 19 2009 | $30.23 | $30.66 | $29.65 | $29.70 | 5,649,765 |
May 18 2009 | $29.79 | $30.66 | $29.53 | $30.44 | 6,697,500 |
May 15 2009 | $30.23 | $30.33 | $29.29 | $29.31 | 8,132,040 |
May 14 2009 | $29.79 | $31.42 | $29.79 | $30.06 | 17,352,890 |
May 13 2009 | $26.85 | $29.65 | $26.75 | $28.98 | 16,669,050 |
May 12 2009 | $25.93 | $27.75 | $25.58 | $27.33 | 11,770,470 |
May 11 2009 | $25.60 | $26.10 | $25.35 | $25.53 | 6,476,520 |
May 08 2009 | $25.27 | $26.33 | $25.04 | $26.25 | 7,720,345 |
May 07 2009 | $27.06 | $27.14 | $24.78 | $24.84 | 8,534,175 |
May 06 2009 | $26.46 | $26.85 | $25.43 | $26.84 | 8,535,085 |
May 05 2009 | $24.66 | $26.52 | $24.60 | $26.14 | 9,522,320 |
May 04 2009 | $23.91 | $24.83 | $23.60 | $24.77 | 8,073,865 |
May 01 2009 | $23.26 | $23.99 | $23.17 | $23.53 | 4,332,235 |
