| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $40.01 | $40.96 | $39.73 | $40.59 | 3,542,000 |
May 29 2008 | $41.09 | $41.87 | $40.02 | $40.13 | 4,863,100 |
May 28 2008 | $40.12 | $41.31 | $39.25 | $41.19 | 6,302,000 |
May 27 2008 | $41.83 | $41.93 | $40.60 | $40.82 | 5,855,800 |
May 23 2008 | $43.00 | $43.13 | $41.09 | $42.23 | 6,706,000 |
May 22 2008 | $42.54 | $43.26 | $41.91 | $42.66 | 8,448,800 |
May 21 2008 | $43.02 | $44.11 | $42.63 | $42.71 | 11,130,400 |
May 20 2008 | $41.30 | $43.42 | $41.12 | $43.32 | 11,593,800 |
May 19 2008 | $40.22 | $41.54 | $39.79 | $41.10 | 6,432,200 |
May 16 2008 | $39.19 | $40.13 | $39.16 | $40.03 | 6,774,200 |
May 15 2008 | $37.51 | $38.65 | $37.15 | $38.44 | 7,755,600 |
May 14 2008 | $37.80 | $38.19 | $37.34 | $37.40 | 4,803,800 |
May 13 2008 | $37.59 | $38.16 | $37.35 | $37.80 | 6,346,800 |
May 12 2008 | $37.05 | $37.95 | $36.73 | $37.68 | 6,351,800 |
May 09 2008 | $37.12 | $37.40 | $36.63 | $37.07 | 7,074,000 |
May 08 2008 | $35.54 | $36.96 | $35.39 | $36.82 | 6,856,200 |
May 07 2008 | $35.78 | $36.02 | $35.28 | $35.71 | 8,031,200 |
May 06 2008 | $34.34 | $35.95 | $33.99 | $35.76 | 7,714,200 |
May 05 2008 | $33.50 | $34.35 | $33.28 | $34.14 | 5,038,000 |
May 02 2008 | $32.51 | $33.22 | $32.44 | $33.12 | 4,618,400 |
May 01 2008 | $32.67 | $32.98 | $31.40 | $32.28 | 6,496,200 |
