| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $42.11 | $43.17 | $41.34 | $42.57 | 6,704,064 |
May 29 2008 | $41.15 | $41.21 | $40.00 | $40.09 | 2,241,003 |
May 28 2008 | $41.12 | $41.51 | $40.83 | $41.15 | 1,834,462 |
May 27 2008 | $40.79 | $41.13 | $39.96 | $40.99 | 1,451,736 |
May 23 2008 | $41.24 | $42.19 | $40.50 | $40.62 | 1,877,964 |
May 22 2008 | $40.15 | $41.48 | $40.02 | $41.09 | 1,870,766 |
May 21 2008 | $40.37 | $40.86 | $40.04 | $40.15 | 1,745,025 |
May 20 2008 | $39.75 | $40.66 | $39.46 | $40.38 | 1,226,715 |
May 19 2008 | $41.08 | $41.08 | $39.66 | $39.80 | 2,627,434 |
May 16 2008 | $38.83 | $41.66 | $38.73 | $41.23 | 4,281,329 |
May 15 2008 | $38.83 | $38.84 | $38.45 | $38.82 | 949,513 |
May 14 2008 | $38.03 | $39.57 | $37.99 | $38.82 | 2,226,397 |
May 13 2008 | $37.15 | $38.04 | $37.08 | $38.01 | 1,666,173 |
May 12 2008 | $36.73 | $37.23 | $36.51 | $37.02 | 1,039,903 |
May 09 2008 | $38.69 | $38.73 | $36.38 | $36.75 | 3,739,416 |
May 08 2008 | $34.86 | $35.24 | $34.47 | $35.12 | 1,104,678 |
May 07 2008 | $34.80 | $35.00 | $34.30 | $34.45 | 615,474 |
May 06 2008 | $34.21 | $34.85 | $34.12 | $34.69 | 551,228 |
May 05 2008 | $33.87 | $34.47 | $33.70 | $34.27 | 505,821 |
May 02 2008 | $34.87 | $34.87 | $34.02 | $34.10 | 749,788 |
May 01 2008 | $34.87 | $34.87 | $34.15 | $34.74 | 1,038,950 |
