| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $24.86 | $25.47 | $24.84 | $25.07 | 1,610,972 |
June 27 2008 | $24.25 | $24.92 | $24.25 | $24.85 | 2,282,479 |
June 26 2008 | $25.33 | $25.33 | $24.36 | $24.39 | 1,979,701 |
June 25 2008 | $25.49 | $25.79 | $25.14 | $25.49 | 1,811,132 |
June 24 2008 | $25.32 | $25.69 | $24.89 | $25.46 | 2,154,957 |
June 23 2008 | $25.54 | $25.60 | $25.21 | $25.51 | 1,162,224 |
June 20 2008 | $25.16 | $25.48 | $24.95 | $25.37 | 2,053,724 |
June 19 2008 | $25.57 | $25.82 | $25.23 | $25.28 | 1,760,170 |
June 18 2008 | $25.69 | $25.92 | $25.39 | $25.51 | 993,425 |
June 17 2008 | $25.55 | $25.93 | $25.55 | $25.74 | 1,610,972 |
June 16 2008 | $24.81 | $25.82 | $24.70 | $25.42 | 2,481,256 |
June 13 2008 | $24.04 | $24.85 | $23.98 | $24.81 | 1,754,635 |
June 12 2008 | $23.63 | $24.08 | $22.44 | $23.92 | 2,995,725 |
June 11 2008 | $24.18 | $24.64 | $24.18 | $24.25 | 1,367,689 |
June 10 2008 | $24.24 | $24.24 | $23.83 | $24.15 | 1,415,653 |
June 09 2008 | $24.42 | $24.58 | $24.13 | $24.41 | 1,087,971 |
June 06 2008 | $24.40 | $24.72 | $24.18 | $24.25 | 1,059,838 |
June 05 2008 | $24.31 | $24.50 | $23.81 | $24.50 | 2,399,162 |
June 04 2008 | $24.33 | $24.44 | $23.96 | $24.02 | 1,822,201 |
June 03 2008 | $23.86 | $24.56 | $23.76 | $24.37 | 2,698,712 |
June 02 2008 | $23.89 | $24.00 | $23.54 | $23.75 | 1,647,637 |
May 30 2008 | $23.45 | $23.92 | $23.39 | $23.91 | 4,858,050 |
May 29 2008 | $22.99 | $23.45 | $22.80 | $23.28 | 2,024,207 |
May 28 2008 | $22.33 | $23.04 | $22.17 | $23.00 | 1,721,198 |
May 27 2008 | $22.32 | $22.32 | $21.96 | $22.21 | 1,151,616 |
