| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $36.16 | $36.22 | $35.71 | $36.03 | 5,132,200 |
May 29 2008 | $35.65 | $36.34 | $35.60 | $36.12 | 4,506,500 |
May 28 2008 | $35.45 | $35.86 | $35.44 | $35.64 | 5,481,600 |
May 27 2008 | $35.14 | $35.50 | $34.95 | $35.29 | 5,896,100 |
May 23 2008 | $35.45 | $35.45 | $34.80 | $35.06 | 5,778,800 |
May 22 2008 | $35.68 | $35.99 | $35.48 | $35.55 | 5,111,000 |
May 21 2008 | $36.30 | $36.41 | $35.47 | $35.70 | 7,842,600 |
May 20 2008 | $36.61 | $36.71 | $35.92 | $36.24 | 8,618,600 |
May 19 2008 | $36.90 | $36.97 | $36.68 | $36.71 | 4,924,600 |
May 16 2008 | $36.97 | $37.01 | $36.60 | $36.76 | 5,691,000 |
May 15 2008 | $36.68 | $36.97 | $36.23 | $36.96 | 6,108,400 |
May 14 2008 | $37.26 | $37.35 | $36.60 | $36.71 | 8,562,500 |
May 13 2008 | $36.98 | $37.51 | $36.90 | $37.15 | 6,601,200 |
May 12 2008 | $36.01 | $37.07 | $36.01 | $36.97 | 6,268,300 |
May 09 2008 | $35.87 | $36.18 | $35.87 | $35.98 | 5,219,400 |
May 08 2008 | $36.27 | $36.32 | $35.70 | $36.30 | 7,987,700 |
May 07 2008 | $36.68 | $36.86 | $35.98 | $36.06 | 6,222,700 |
May 06 2008 | $36.81 | $36.86 | $36.49 | $36.74 | 5,146,500 |
May 05 2008 | $37.02 | $37.04 | $36.62 | $36.97 | 5,311,900 |
May 02 2008 | $36.98 | $37.19 | $36.92 | $37.01 | 7,353,400 |
May 01 2008 | $36.16 | $37.00 | $36.04 | $37.00 | 6,954,300 |