| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $30.88 | $31.87 | $30.18 | $31.80 | 11,119,800 |
May 28 2009 | $29.93 | $30.80 | $29.91 | $30.60 | 9,101,700 |
May 27 2009 | $30.33 | $30.81 | $29.45 | $29.60 | 11,335,100 |
May 26 2009 | $29.02 | $30.38 | $28.82 | $30.37 | 10,810,400 |
May 22 2009 | $29.30 | $29.76 | $28.86 | $29.35 | 7,938,800 |
May 21 2009 | $28.26 | $29.83 | $28.13 | $29.65 | 16,550,000 |
May 20 2009 | $30.17 | $30.45 | $28.05 | $28.33 | 23,126,500 |
May 19 2009 | $29.02 | $30.39 | $28.49 | $29.59 | 59,529,400 |
May 18 2009 | $26.11 | $28.66 | $26.11 | $28.61 | 27,544,300 |
May 15 2009 | $26.81 | $26.97 | $26.00 | $26.37 | 8,316,700 |
May 14 2009 | $25.20 | $27.31 | $24.99 | $26.86 | 11,220,400 |
May 13 2009 | $26.59 | $26.96 | $24.89 | $25.22 | 12,912,300 |
May 12 2009 | $27.00 | $27.24 | $25.13 | $26.29 | 11,925,400 |
May 11 2009 | $28.97 | $29.24 | $26.53 | $26.62 | 13,431,300 |
May 08 2009 | $27.67 | $30.13 | $26.65 | $29.96 | 18,148,900 |
May 07 2009 | $28.98 | $29.07 | $25.06 | $25.90 | 19,339,600 |
May 06 2009 | $24.85 | $27.48 | $24.40 | $26.79 | 16,241,700 |
May 05 2009 | $24.90 | $25.21 | $23.88 | $24.11 | 10,349,800 |
May 04 2009 | $23.94 | $25.76 | $23.69 | $25.57 | 13,391,700 |
May 01 2009 | $23.19 | $23.83 | $22.99 | $23.51 | 5,815,400 |
