| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $21.41 | $21.81 | $20.83 | $21.14 | 15,703,600 |
May 28 2009 | $20.31 | $20.85 | $19.86 | $20.79 | 13,647,900 |
May 27 2009 | $19.78 | $20.43 | $19.73 | $19.85 | 16,442,000 |
May 26 2009 | $18.62 | $19.69 | $18.47 | $19.54 | 10,152,700 |
May 22 2009 | $18.45 | $19.17 | $18.45 | $18.96 | 11,006,400 |
May 21 2009 | $18.23 | $18.49 | $18.11 | $18.33 | 10,011,000 |
May 20 2009 | $18.66 | $19.23 | $18.50 | $18.96 | 15,156,300 |
May 19 2009 | $18.21 | $18.30 | $17.91 | $18.07 | 8,237,300 |
May 18 2009 | $17.67 | $18.22 | $17.49 | $18.04 | 7,532,800 |
May 15 2009 | $17.61 | $17.80 | $16.90 | $17.09 | 12,197,100 |
May 14 2009 | $17.00 | $17.94 | $16.85 | $17.73 | 12,144,600 |
May 13 2009 | $17.91 | $17.92 | $17.01 | $17.14 | 12,716,900 |
May 12 2009 | $18.99 | $19.14 | $17.99 | $18.26 | 12,443,800 |
May 11 2009 | $18.86 | $18.86 | $18.23 | $18.64 | 12,375,900 |
May 08 2009 | $18.54 | $19.57 | $18.52 | $19.34 | 17,591,400 |
May 07 2009 | $18.60 | $19.17 | $17.50 | $17.78 | 19,545,400 |
May 06 2009 | $17.20 | $18.25 | $17.02 | $18.01 | 24,282,700 |
May 05 2009 | $16.95 | $17.10 | $16.36 | $16.68 | 14,096,200 |
May 04 2009 | $16.61 | $17.01 | $16.42 | $16.93 | 12,409,600 |
May 01 2009 | $15.53 | $16.34 | $15.50 | $16.30 | 17,760,000 |
