| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $16.58 | $17.01 | $16.54 | $16.82 | 5,456,400 |
May 29 2008 | $16.70 | $16.79 | $16.60 | $16.66 | 6,850,900 |
May 28 2008 | $16.84 | $17.01 | $16.73 | $16.84 | 5,346,300 |
May 27 2008 | $16.94 | $17.05 | $16.78 | $16.95 | 1,899,300 |
May 23 2008 | $17.05 | $17.18 | $16.87 | $16.98 | 2,421,100 |
May 22 2008 | $16.79 | $17.45 | $16.78 | $17.18 | 7,980,000 |
May 21 2008 | $16.94 | $17.22 | $16.87 | $17.04 | 1,729,100 |
May 20 2008 | $17.17 | $17.33 | $16.70 | $17.07 | 8,338,100 |
May 19 2008 | $17.47 | $17.67 | $17.35 | $17.41 | 5,645,100 |
May 16 2008 | $17.27 | $17.87 | $17.15 | $17.70 | 11,418,200 |
May 15 2008 | $17.20 | $17.64 | $17.09 | $17.39 | 3,969,300 |
May 14 2008 | $17.03 | $17.57 | $16.43 | $17.48 | 4,295,600 |
May 13 2008 | $16.95 | $17.31 | $16.83 | $17.30 | 4,518,800 |
May 12 2008 | $16.77 | $17.93 | $16.76 | $17.08 | 7,921,800 |
May 09 2008 | $16.76 | $16.96 | $16.66 | $16.86 | 9,747,000 |
May 08 2008 | $17.09 | $17.25 | $16.52 | $16.96 | 12,468,400 |
May 07 2008 | $16.83 | $17.23 | $16.56 | $17.03 | 38,943,400 |
