| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $21.43 | $21.73 | $20.91 | $21.68 | 5,851,100 |
May 28 2009 | $21.19 | $21.56 | $20.76 | $21.43 | 7,143,500 |
May 27 2009 | $21.91 | $22.24 | $20.93 | $20.94 | 9,094,800 |
May 26 2009 | $21.48 | $21.75 | $20.91 | $21.50 | 9,438,800 |
May 22 2009 | $22.24 | $22.38 | $21.46 | $21.51 | 5,840,000 |
May 21 2009 | $21.73 | $22.65 | $21.36 | $22.05 | 7,160,400 |
May 20 2009 | $23.33 | $23.98 | $21.92 | $22.14 | 8,980,400 |
May 19 2009 | $22.17 | $23.70 | $21.75 | $22.79 | 10,441,400 |
May 18 2009 | $20.78 | $22.77 | $20.64 | $22.62 | 10,304,800 |
May 15 2009 | $22.26 | $22.26 | $20.24 | $20.50 | 13,661,600 |
May 14 2009 | $20.30 | $21.71 | $19.72 | $21.38 | 10,096,400 |
May 13 2009 | $20.53 | $21.59 | $19.89 | $20.11 | 16,224,400 |
May 12 2009 | $22.30 | $22.70 | $20.80 | $21.35 | 12,789,600 |
May 11 2009 | $24.06 | $24.09 | $21.59 | $21.91 | 16,593,500 |
May 08 2009 | $23.63 | $25.20 | $22.49 | $24.99 | 15,893,000 |
May 07 2009 | $20.58 | $23.95 | $20.50 | $23.29 | 34,635,500 |
May 06 2009 | $17.29 | $20.36 | $17.10 | $19.32 | 20,198,400 |
May 05 2009 | $16.19 | $17.16 | $16.19 | $16.84 | 8,501,100 |
May 04 2009 | $15.67 | $16.89 | $15.39 | $16.72 | 10,821,000 |
May 01 2009 | $15.29 | $15.85 | $15.15 | $15.31 | 6,401,200 |
