| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $20.35 | $20.47 | $20.12 | $20.42 | 9,455,200 |
May 28 2009 | $19.95 | $20.38 | $19.87 | $20.31 | 13,373,700 |
May 27 2009 | $20.52 | $20.56 | $19.84 | $19.86 | 13,756,000 |
May 26 2009 | $20.12 | $20.83 | $20.10 | $20.47 | 12,320,000 |
May 22 2009 | $20.38 | $20.58 | $20.10 | $20.23 | 5,406,900 |
May 21 2009 | $20.24 | $20.54 | $20.06 | $20.31 | 10,285,700 |
May 20 2009 | $21.30 | $21.32 | $20.39 | $20.45 | 16,910,100 |
May 19 2009 | $21.58 | $21.65 | $21.18 | $21.20 | 8,798,700 |
May 18 2009 | $21.23 | $21.54 | $20.80 | $21.47 | 12,310,700 |
May 15 2009 | $21.70 | $22.04 | $20.71 | $21.10 | 17,666,200 |
May 14 2009 | $21.88 | $22.19 | $21.62 | $21.89 | 11,652,300 |
May 13 2009 | $22.52 | $22.57 | $21.56 | $21.89 | 12,371,300 |
May 12 2009 | $22.45 | $22.73 | $22.17 | $22.60 | 11,065,600 |
May 11 2009 | $21.75 | $22.58 | $21.63 | $22.34 | 11,365,000 |
May 08 2009 | $22.02 | $22.25 | $21.65 | $22.01 | 10,539,700 |
May 07 2009 | $21.87 | $22.09 | $21.54 | $21.78 | 12,319,100 |
May 06 2009 | $22.01 | $22.42 | $21.65 | $21.90 | 10,100,900 |
May 05 2009 | $22.98 | $23.45 | $21.32 | $21.79 | 24,047,500 |
May 04 2009 | $22.11 | $22.11 | $21.59 | $21.95 | 13,664,800 |
May 01 2009 | $21.81 | $22.11 | $21.49 | $22.10 | 8,564,800 |
