| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $14.44 | $15.21 | $14.33 | $14.79 | 73,808,289 |
May 29 2008 | $12.22 | $12.22 | $11.88 | $11.99 | 22,714,119 |
May 28 2008 | $12.14 | $12.21 | $11.87 | $12.21 | 9,725,059 |
May 27 2008 | $11.83 | $12.15 | $11.58 | $12.10 | 14,621,900 |
May 23 2008 | $12.10 | $12.31 | $12.03 | $12.30 | 6,781,165 |
May 22 2008 | $12.10 | $12.39 | $12.06 | $12.24 | 8,520,335 |
May 21 2008 | $12.38 | $12.52 | $11.91 | $12.04 | 10,293,830 |
May 20 2008 | $12.42 | $12.42 | $11.87 | $12.26 | 12,546,350 |
May 19 2008 | $12.91 | $13.15 | $12.52 | $12.63 | 11,347,800 |
May 16 2008 | $12.73 | $12.99 | $12.48 | $12.90 | 17,418,631 |
May 15 2008 | $12.00 | $12.79 | $11.98 | $12.63 | 16,169,600 |
May 14 2008 | $12.33 | $12.40 | $11.87 | $11.95 | 15,151,480 |
May 13 2008 | $11.81 | $12.36 | $11.71 | $12.18 | 17,598,740 |
May 12 2008 | $11.52 | $11.73 | $11.29 | $11.67 | 13,803,740 |
May 09 2008 | $11.24 | $11.50 | $11.13 | $11.41 | 7,355,518 |
May 08 2008 | $11.26 | $11.45 | $11.07 | $11.33 | 7,569,501 |
May 07 2008 | $11.18 | $11.52 | $11.11 | $11.23 | 9,632,380 |
May 06 2008 | $11.17 | $11.28 | $10.89 | $11.24 | 10,405,460 |
May 05 2008 | $11.37 | $11.40 | $11.10 | $11.23 | 9,023,534 |
May 02 2008 | $11.65 | $11.66 | $11.07 | $11.35 | 15,782,010 |
May 01 2008 | $11.00 | $11.57 | $10.90 | $11.54 | 16,149,290 |
