| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2010 | $27.55 | $28.57 | $27.35 | $28.30 | 1,024,200 |
May 27 2010 | $27.65 | $28.07 | $27.24 | $27.64 | 2,260,000 |
May 26 2010 | $26.64 | $27.50 | $26.64 | $27.13 | 838,700 |
May 25 2010 | $26.25 | $26.61 | $25.56 | $26.51 | 627,600 |
May 24 2010 | $26.79 | $27.67 | $26.53 | $27.13 | 673,800 |
May 21 2010 | $26.57 | $27.75 | $26.17 | $26.89 | 896,400 |
May 20 2010 | $27.10 | $27.41 | $26.27 | $26.95 | 660,200 |
May 19 2010 | $27.61 | $28.28 | $26.90 | $27.75 | 638,700 |
May 18 2010 | $28.57 | $28.68 | $27.59 | $27.76 | 870,200 |
May 17 2010 | $27.32 | $28.34 | $26.65 | $28.24 | 690,400 |
May 14 2010 | $27.89 | $28.06 | $26.69 | $27.11 | 557,100 |
May 13 2010 | $27.29 | $28.60 | $27.14 | $28.14 | 1,213,600 |
May 12 2010 | $25.49 | $27.53 | $25.35 | $27.48 | 615,100 |
May 11 2010 | $24.27 | $25.66 | $23.96 | $25.28 | 658,000 |
May 10 2010 | $24.51 | $25.55 | $23.96 | $24.42 | 533,500 |
May 07 2010 | $25.01 | $26.24 | $23.07 | $23.36 | 873,900 |
May 06 2010 | $26.46 | $26.90 | $22.69 | $25.18 | 986,900 |
May 05 2010 | $27.37 | $27.68 | $26.05 | $26.61 | 680,200 |
May 04 2010 | $26.65 | $27.72 | $26.57 | $27.58 | 836,200 |
May 03 2010 | $25.47 | $27.24 | $25.20 | $27.22 | 594,100 |