| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $43.06 | $45.85 | $43.06 | $45.49 | 1,235,989 |
May 29 2008 | $43.22 | $43.50 | $42.21 | $43.39 | 584,106 |
May 28 2008 | $43.51 | $44.73 | $42.21 | $43.51 | 843,859 |
May 27 2008 | $43.94 | $43.94 | $41.47 | $42.10 | 731,831 |
May 23 2008 | $42.64 | $44.91 | $39.16 | $43.89 | 2,973,954 |
May 22 2008 | $48.77 | $50.18 | $42.88 | $43.25 | 2,083,236 |
May 21 2008 | $51.36 | $51.84 | $47.24 | $48.86 | 1,475,837 |
May 20 2008 | $50.56 | $52.05 | $49.90 | $51.90 | 653,038 |
May 19 2008 | $52.90 | $53.78 | $51.24 | $51.73 | 1,018,757 |
May 16 2008 | $53.29 | $53.49 | $52.08 | $53.00 | 827,388 |
May 15 2008 | $52.96 | $53.72 | $52.36 | $52.80 | 819,006 |
May 14 2008 | $49.32 | $54.24 | $49.11 | $52.22 | 3,764,572 |
May 13 2008 | $50.96 | $54.81 | $50.96 | $54.13 | 2,504,309 |
May 12 2008 | $52.13 | $52.32 | $48.56 | $50.64 | 1,474,036 |
May 09 2008 | $52.95 | $54.24 | $51.99 | $52.35 | 1,059,560 |
May 08 2008 | $54.61 | $55.92 | $52.59 | $53.29 | 1,598,457 |
May 07 2008 | $53.84 | $55.78 | $52.33 | $54.31 | 1,631,668 |
May 06 2008 | $54.46 | $55.48 | $51.36 | $53.05 | 1,472,807 |
May 05 2008 | $49.17 | $55.02 | $48.67 | $54.26 | 2,908,897 |
May 02 2008 | $49.90 | $50.39 | $48.26 | $48.44 | 554,147 |
May 01 2008 | $48.89 | $49.81 | $47.84 | $48.69 | 742,859 |
April 30 2008 | $48.32 | $49.66 | $46.51 | $49.01 | 1,059,250 |
April 29 2008 | $50.45 | $50.71 | $47.99 | $48.32 | 501,705 |
April 28 2008 | $50.50 | $51.39 | $49.58 | $50.39 | 442,363 |
April 25 2008 | $50.50 | $50.86 | $49.27 | $50.29 | 537,146 |
