| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $14.46 | $15.23 | $14.35 | $14.81 | 73,807,600 |
May 29 2008 | $12.24 | $12.24 | $11.90 | $12.01 | 22,714,200 |
May 28 2008 | $12.15 | $12.23 | $11.89 | $12.23 | 9,725,000 |
May 27 2008 | $11.85 | $12.16 | $11.60 | $12.12 | 14,621,900 |
May 23 2008 | $12.11 | $12.33 | $12.04 | $12.32 | 6,778,200 |
May 22 2008 | $12.12 | $12.40 | $12.08 | $12.26 | 8,519,500 |
May 21 2008 | $12.39 | $12.54 | $11.92 | $12.05 | 10,291,900 |
May 20 2008 | $12.44 | $12.44 | $11.88 | $12.27 | 12,546,400 |
May 19 2008 | $12.93 | $13.17 | $12.54 | $12.65 | 11,346,800 |
May 16 2008 | $12.75 | $13.01 | $12.50 | $12.92 | 17,418,700 |
May 15 2008 | $12.02 | $12.80 | $11.99 | $12.65 | 16,169,600 |
May 14 2008 | $12.35 | $12.42 | $11.88 | $11.97 | 15,151,500 |
May 13 2008 | $11.83 | $12.38 | $11.73 | $12.20 | 17,596,600 |
May 12 2008 | $11.53 | $11.75 | $11.30 | $11.69 | 13,803,800 |
May 09 2008 | $11.25 | $11.52 | $11.15 | $11.42 | 7,355,600 |
May 08 2008 | $11.28 | $11.46 | $11.09 | $11.34 | 7,569,500 |
May 07 2008 | $11.19 | $11.53 | $11.12 | $11.24 | 9,632,000 |
May 06 2008 | $11.18 | $11.29 | $10.91 | $11.26 | 10,405,500 |
May 05 2008 | $11.39 | $11.41 | $11.11 | $11.24 | 9,023,600 |
May 02 2008 | $11.67 | $11.68 | $11.09 | $11.37 | 15,782,000 |
May 01 2008 | $11.01 | $11.58 | $10.92 | $11.56 | 16,147,600 |
