| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $30.86 | $31.10 | $30.58 | $30.90 | 9,472,200 |
May 29 2008 | $29.77 | $30.94 | $29.68 | $30.59 | 10,044,800 |
May 28 2008 | $29.77 | $29.88 | $29.17 | $29.88 | 12,121,200 |
May 27 2008 | $28.89 | $29.68 | $28.73 | $29.51 | 10,523,100 |
May 23 2008 | $29.80 | $29.89 | $29.01 | $29.22 | 10,991,100 |
May 22 2008 | $29.53 | $30.49 | $29.52 | $30.01 | 15,192,500 |
May 21 2008 | $31.30 | $31.35 | $29.72 | $29.96 | 20,105,800 |
May 20 2008 | $32.02 | $32.07 | $30.94 | $31.30 | 12,986,400 |
May 19 2008 | $33.05 | $33.36 | $32.12 | $32.28 | 9,152,400 |
May 16 2008 | $33.35 | $33.46 | $32.60 | $32.98 | 6,489,100 |
May 15 2008 | $32.90 | $33.39 | $32.53 | $33.33 | 8,657,100 |
May 14 2008 | $32.74 | $33.38 | $32.32 | $32.81 | 10,480,200 |
May 13 2008 | $33.26 | $33.47 | $32.43 | $32.56 | 8,922,500 |
May 12 2008 | $32.42 | $33.62 | $32.18 | $33.29 | 10,583,400 |
May 09 2008 | $32.28 | $33.19 | $31.85 | $32.11 | 10,807,700 |
May 08 2008 | $33.21 | $33.21 | $31.70 | $32.47 | 12,711,400 |
May 07 2008 | $34.42 | $34.57 | $32.86 | $32.98 | 11,152,800 |
May 06 2008 | $33.67 | $34.57 | $33.13 | $34.27 | 10,489,800 |
May 05 2008 | $34.81 | $35.22 | $33.90 | $34.04 | 11,369,600 |
May 02 2008 | $35.80 | $35.92 | $34.55 | $35.15 | 13,613,400 |
May 01 2008 | $34.13 | $35.63 | $33.72 | $35.16 | 12,492,300 |
