| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $15.83 | $16.26 | $15.68 | $16.26 | 15,029,410 |
May 28 2009 | $15.56 | $15.91 | $15.49 | $15.87 | 16,548,830 |
May 27 2009 | $15.58 | $15.87 | $15.36 | $15.43 | 19,872,840 |
May 26 2009 | $15.40 | $15.68 | $15.24 | $15.54 | 22,919,070 |
May 22 2009 | $15.52 | $15.83 | $15.43 | $15.52 | 22,558,690 |
May 21 2009 | $15.56 | $15.93 | $15.49 | $15.83 | 20,225,810 |
May 20 2009 | $15.57 | $16.27 | $15.50 | $15.64 | 58,533,299 |
May 19 2009 | $15.89 | $15.89 | $15.35 | $15.37 | 32,269,340 |
May 18 2009 | $16.10 | $16.13 | $15.79 | $15.99 | 26,286,040 |
May 15 2009 | $15.93 | $16.03 | $15.68 | $15.96 | 19,525,010 |
May 14 2009 | $15.67 | $16.03 | $15.60 | $15.98 | 26,911,570 |
May 13 2009 | $16.04 | $16.25 | $15.72 | $15.74 | 37,405,230 |
May 12 2009 | $16.82 | $16.87 | $16.33 | $16.43 | 20,502,640 |
May 11 2009 | $16.74 | $17.03 | $16.53 | $16.68 | 20,230,060 |
May 08 2009 | $16.85 | $17.06 | $16.72 | $17.06 | 21,537,150 |
May 07 2009 | $17.05 | $17.22 | $16.62 | $16.67 | 28,152,960 |
May 06 2009 | $17.01 | $17.09 | $16.58 | $16.91 | 32,744,260 |
May 05 2009 | $16.23 | $16.91 | $16.18 | $16.91 | 43,769,370 |
May 04 2009 | $16.29 | $16.52 | $15.83 | $16.50 | 43,900,690 |
May 01 2009 | $16.18 | $16.23 | $15.09 | $15.94 | 109,212,199 |
April 30 2009 | $16.68 | $17.40 | $16.63 | $16.91 | 69,918,879 |
April 29 2009 | $15.71 | $16.43 | $15.50 | $16.43 | 45,923,430 |
April 28 2009 | $15.15 | $15.74 | $15.00 | $15.45 | 25,515,070 |
April 27 2009 | $15.50 | $15.86 | $15.24 | $15.26 | 32,195,220 |
April 24 2009 | $15.53 | $15.96 | $15.18 | $15.96 | 39,017,900 |
