| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $30.21 | $30.43 | $29.93 | $30.24 | 9,472,200 |
May 29 2008 | $29.13 | $30.28 | $29.04 | $29.93 | 10,044,800 |
May 28 2008 | $29.14 | $29.24 | $28.55 | $29.24 | 12,121,200 |
May 27 2008 | $28.28 | $29.05 | $28.11 | $28.88 | 10,523,100 |
May 23 2008 | $29.17 | $29.26 | $28.39 | $28.60 | 10,991,100 |
May 22 2008 | $28.90 | $29.84 | $28.89 | $29.37 | 15,192,500 |
May 21 2008 | $30.63 | $30.69 | $29.09 | $29.32 | 20,105,800 |
May 20 2008 | $31.34 | $31.39 | $30.28 | $30.63 | 12,986,400 |
May 19 2008 | $32.35 | $32.65 | $31.43 | $31.59 | 9,152,400 |
May 16 2008 | $32.64 | $32.75 | $31.90 | $32.28 | 6,489,100 |
May 15 2008 | $32.20 | $32.67 | $31.84 | $32.62 | 8,657,100 |
May 14 2008 | $32.04 | $32.67 | $31.63 | $32.11 | 10,480,200 |
May 13 2008 | $32.55 | $32.76 | $31.74 | $31.87 | 8,922,500 |
May 12 2008 | $31.73 | $32.91 | $31.49 | $32.58 | 10,583,400 |
May 09 2008 | $31.59 | $32.48 | $31.17 | $31.42 | 10,807,700 |
May 08 2008 | $32.50 | $32.50 | $31.02 | $31.78 | 12,711,400 |
May 07 2008 | $33.69 | $33.84 | $32.16 | $32.28 | 11,152,800 |
May 06 2008 | $32.95 | $33.83 | $32.42 | $33.54 | 10,489,800 |
May 05 2008 | $34.07 | $34.47 | $33.17 | $33.31 | 11,369,600 |
May 02 2008 | $35.04 | $35.16 | $33.82 | $34.40 | 13,613,400 |
May 01 2008 | $33.41 | $34.87 | $33.00 | $34.41 | 12,492,300 |
