| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $32.36 | $33.94 | $32.18 | $33.47 | 1,950,258 |
June 27 2008 | $32.39 | $32.76 | $31.90 | $32.50 | 2,032,152 |
June 26 2008 | $32.38 | $32.96 | $32.17 | $32.57 | 1,733,944 |
June 25 2008 | $31.18 | $33.30 | $31.05 | $32.90 | 2,470,405 |
June 24 2008 | $31.38 | $31.91 | $30.78 | $31.08 | 3,365,278 |
June 23 2008 | $33.65 | $33.91 | $31.66 | $31.66 | 3,398,919 |
June 20 2008 | $33.60 | $34.14 | $32.87 | $33.36 | 3,194,393 |
June 19 2008 | $33.20 | $34.15 | $33.13 | $33.90 | 1,805,002 |
June 18 2008 | $33.12 | $33.83 | $33.12 | $33.20 | 2,076,964 |
June 17 2008 | $33.50 | $33.52 | $32.87 | $33.49 | 1,146,746 |
June 16 2008 | $33.21 | $33.49 | $32.62 | $33.49 | 2,081,006 |
June 13 2008 | $32.47 | $33.56 | $32.10 | $33.56 | 2,202,716 |
June 12 2008 | $32.39 | $32.94 | $31.93 | $32.08 | 2,147,839 |
June 11 2008 | $33.08 | $33.29 | $31.93 | $31.97 | 2,604,981 |
June 10 2008 | $33.10 | $33.65 | $32.96 | $33.14 | 2,748,623 |
June 09 2008 | $34.45 | $34.97 | $32.25 | $33.06 | 5,871,966 |
June 06 2008 | $32.58 | $33.00 | $32.14 | $32.24 | 3,527,908 |
June 05 2008 | $31.29 | $33.17 | $31.05 | $32.63 | 8,367,553 |
June 04 2008 | $27.65 | $29.38 | $27.23 | $28.85 | 3,545,450 |
June 03 2008 | $28.78 | $29.78 | $28.57 | $29.53 | 3,594,284 |
June 02 2008 | $28.41 | $28.69 | $27.87 | $28.55 | 1,976,500 |
