| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $24.24 | $24.72 | $23.80 | $24.61 | 61,932,300 |
May 28 2009 | $23.44 | $24.46 | $23.08 | $24.44 | 66,107,300 |
May 27 2009 | $24.34 | $24.49 | $23.12 | $23.12 | 76,374,100 |
May 26 2009 | $22.76 | $24.38 | $22.76 | $24.37 | 65,462,400 |
May 22 2009 | $23.52 | $23.54 | $22.95 | $22.95 | 39,227,200 |
May 21 2009 | $22.80 | $23.58 | $22.46 | $23.28 | 65,068,100 |
May 20 2009 | $24.42 | $24.52 | $22.85 | $23.04 | 77,073,900 |
May 19 2009 | $24.88 | $25.13 | $23.86 | $23.88 | 59,860,600 |
May 18 2009 | $23.82 | $24.91 | $23.48 | $24.85 | 71,730,900 |
May 15 2009 | $23.64 | $23.80 | $22.94 | $23.28 | 68,301,000 |
May 14 2009 | $22.76 | $23.76 | $22.56 | $23.70 | 68,764,300 |
May 13 2009 | $23.14 | $23.52 | $22.46 | $22.71 | 82,160,700 |
May 12 2009 | $24.17 | $24.18 | $22.72 | $23.58 | 94,148,900 |
May 11 2009 | $24.91 | $25.47 | $23.90 | $23.90 | 86,808,000 |
May 08 2009 | $24.54 | $25.97 | $24.14 | $25.97 | 110,026,400 |
May 07 2009 | $25.68 | $25.83 | $23.16 | $23.50 | 113,228,400 |
May 06 2009 | $23.89 | $24.91 | $23.72 | $24.82 | 102,644,800 |
May 05 2009 | $23.64 | $23.98 | $22.98 | $23.22 | 63,488,200 |
May 04 2009 | $22.05 | $24.00 | $21.94 | $23.87 | 100,918,400 |
May 01 2009 | $21.91 | $22.52 | $21.38 | $21.67 | 68,254,100 |
