| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $22.39 | $22.57 | $21.82 | $22.56 | 5,417,960 |
May 29 2008 | $22.09 | $22.33 | $21.83 | $22.17 | 3,783,190 |
May 28 2008 | $21.69 | $22.46 | $21.68 | $22.08 | 5,924,537 |
May 27 2008 | $21.22 | $21.63 | $21.04 | $21.57 | 3,816,593 |
May 23 2008 | $21.43 | $21.48 | $21.02 | $21.18 | 3,683,061 |
May 22 2008 | $20.81 | $21.53 | $20.81 | $21.50 | 5,426,932 |
May 21 2008 | $21.00 | $21.30 | $20.68 | $20.81 | 4,002,434 |
May 20 2008 | $21.00 | $21.01 | $20.41 | $20.94 | 4,635,159 |
May 19 2008 | $21.59 | $21.60 | $20.91 | $21.19 | 7,317,589 |
May 16 2008 | $20.69 | $21.39 | $20.48 | $21.28 | 7,940,065 |
May 15 2008 | $20.41 | $20.46 | $19.87 | $20.44 | 6,448,665 |
May 14 2008 | $18.87 | $20.71 | $18.85 | $20.36 | 14,837,290 |
May 13 2008 | $18.30 | $18.83 | $18.21 | $18.78 | 4,338,610 |
May 12 2008 | $18.26 | $18.48 | $18.00 | $18.33 | 3,633,085 |
May 09 2008 | $18.18 | $18.69 | $17.91 | $18.27 | 4,564,319 |
May 08 2008 | $18.01 | $18.44 | $18.01 | $18.27 | 3,522,648 |
May 07 2008 | $17.77 | $18.37 | $17.48 | $17.91 | 4,312,939 |
May 06 2008 | $17.72 | $17.95 | $17.48 | $17.78 | 3,223,679 |
May 05 2008 | $17.59 | $18.04 | $17.55 | $17.74 | 2,782,646 |
May 02 2008 | $18.00 | $18.03 | $17.34 | $17.70 | 3,743,930 |
May 01 2008 | $17.37 | $17.93 | $17.32 | $17.83 | 3,841,503 |
