| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $24.60 | $25.21 | $24.58 | $24.80 | 1,610,972 |
June 27 2008 | $24.00 | $24.66 | $24.00 | $24.59 | 2,282,479 |
June 26 2008 | $25.07 | $25.07 | $24.11 | $24.13 | 1,979,701 |
June 25 2008 | $25.22 | $25.52 | $24.87 | $25.22 | 1,811,132 |
June 24 2008 | $25.05 | $25.42 | $24.63 | $25.19 | 2,154,957 |
June 23 2008 | $25.27 | $25.33 | $24.94 | $25.24 | 1,162,224 |
June 20 2008 | $24.90 | $25.21 | $24.69 | $25.11 | 2,053,724 |
June 19 2008 | $25.30 | $25.55 | $24.96 | $25.01 | 1,760,170 |
June 18 2008 | $25.42 | $25.65 | $25.13 | $25.24 | 993,425 |
June 17 2008 | $25.28 | $25.66 | $25.28 | $25.47 | 1,610,972 |
June 16 2008 | $24.55 | $25.55 | $24.44 | $25.15 | 2,481,256 |
June 13 2008 | $23.79 | $24.59 | $23.73 | $24.55 | 1,754,635 |
June 12 2008 | $23.38 | $23.82 | $22.21 | $23.67 | 2,995,725 |
June 11 2008 | $23.93 | $24.38 | $23.93 | $24.00 | 1,367,689 |
June 10 2008 | $23.98 | $23.98 | $23.58 | $23.90 | 1,415,653 |
June 09 2008 | $24.16 | $24.32 | $23.88 | $24.15 | 1,087,971 |
June 06 2008 | $24.14 | $24.46 | $23.93 | $23.99 | 1,059,838 |
June 05 2008 | $24.05 | $24.24 | $23.56 | $24.24 | 2,399,162 |
June 04 2008 | $24.08 | $24.18 | $23.71 | $23.77 | 1,822,201 |
June 03 2008 | $23.61 | $24.30 | $23.51 | $24.11 | 2,698,712 |
June 02 2008 | $23.64 | $23.75 | $23.30 | $23.50 | 1,647,637 |
May 30 2008 | $23.21 | $23.67 | $23.15 | $23.66 | 4,858,050 |
May 29 2008 | $22.75 | $23.21 | $22.56 | $23.03 | 2,024,207 |
May 28 2008 | $22.10 | $22.80 | $21.93 | $22.76 | 1,721,198 |
May 27 2008 | $22.09 | $22.09 | $21.73 | $21.98 | 1,151,616 |