| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $20.74 | $21.15 | $20.65 | $21.13 | 2,829,533 |
May 29 2008 | $20.32 | $20.89 | $20.26 | $20.81 | 2,858,849 |
May 28 2008 | $20.42 | $20.59 | $20.30 | $20.39 | 1,749,558 |
May 27 2008 | $20.04 | $20.47 | $19.98 | $20.33 | 2,259,294 |
May 23 2008 | $19.93 | $20.14 | $19.73 | $20.00 | 1,325,470 |
May 22 2008 | $20.06 | $20.42 | $19.94 | $20.03 | 2,242,016 |
May 21 2008 | $20.61 | $20.75 | $19.86 | $20.07 | 2,499,335 |
May 20 2008 | $20.61 | $20.68 | $20.46 | $20.59 | 1,938,031 |
May 19 2008 | $21.12 | $21.21 | $20.69 | $20.75 | 2,325,062 |
May 16 2008 | $21.63 | $21.68 | $20.74 | $21.14 | 2,542,741 |
May 15 2008 | $21.36 | $21.75 | $21.25 | $21.68 | 1,915,945 |
May 14 2008 | $21.64 | $21.77 | $21.28 | $21.33 | 2,646,784 |
May 13 2008 | $21.17 | $21.65 | $21.09 | $21.53 | 3,134,998 |
May 12 2008 | $20.75 | $21.09 | $20.63 | $21.06 | 2,478,452 |
May 09 2008 | $20.39 | $20.80 | $20.24 | $20.74 | 2,347,915 |
May 08 2008 | $20.36 | $20.66 | $19.99 | $20.64 | 3,308,024 |
May 07 2008 | $20.90 | $20.99 | $20.24 | $20.30 | 3,000,335 |
May 06 2008 | $20.71 | $20.99 | $20.56 | $20.89 | 2,761,011 |
May 05 2008 | $20.87 | $20.95 | $20.58 | $20.79 | 3,321,515 |
May 02 2008 | $21.23 | $21.37 | $20.66 | $20.82 | 2,374,885 |
May 01 2008 | $20.74 | $21.10 | $20.70 | $21.06 | 3,280,063 |
