| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $36.49 | $36.96 | $36.13 | $36.94 | 8,060,100 |
May 28 2009 | $36.25 | $36.70 | $35.94 | $36.40 | 8,402,400 |
May 27 2009 | $36.75 | $36.91 | $36.18 | $36.21 | 10,434,900 |
May 26 2009 | $35.67 | $36.90 | $35.56 | $36.85 | 12,256,200 |
May 22 2009 | $35.02 | $36.13 | $34.87 | $35.74 | 10,726,600 |
May 21 2009 | $34.87 | $35.22 | $34.58 | $34.87 | 10,264,600 |
May 20 2009 | $34.55 | $35.69 | $34.45 | $35.22 | 15,246,900 |
May 19 2009 | $34.03 | $34.10 | $33.64 | $33.73 | 6,328,800 |
May 18 2009 | $33.51 | $33.98 | $33.21 | $33.94 | 8,250,700 |
May 15 2009 | $33.48 | $34.15 | $33.21 | $33.48 | 8,267,800 |
May 14 2009 | $33.41 | $33.89 | $33.34 | $33.55 | 8,224,700 |
May 13 2009 | $33.51 | $33.76 | $33.28 | $33.50 | 8,666,900 |
May 12 2009 | $34.28 | $34.32 | $33.34 | $33.80 | 8,466,800 |
May 11 2009 | $34.33 | $34.33 | $33.84 | $34.07 | 9,664,600 |
May 08 2009 | $34.50 | $34.72 | $34.13 | $34.39 | 13,643,700 |
May 07 2009 | $33.83 | $34.05 | $33.15 | $33.43 | 11,227,100 |
May 06 2009 | $33.53 | $34.19 | $33.43 | $33.62 | 12,329,300 |
May 05 2009 | $33.19 | $33.60 | $33.17 | $33.29 | 12,381,900 |
May 04 2009 | $33.12 | $33.80 | $32.88 | $33.04 | 12,988,600 |
May 01 2009 | $33.32 | $33.32 | $32.41 | $32.81 | 11,163,900 |