| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 18 2009 | $24.98 | $25.33 | $24.28 | $24.77 | 21,211,500 |
September 17 2009 | $24.97 | $25.42 | $24.21 | $24.48 | 24,205,500 |
September 16 2009 | $25.13 | $25.63 | $24.57 | $25.03 | 35,344,200 |
September 15 2009 | $26.21 | $26.72 | $23.64 | $24.08 | 52,590,300 |
September 14 2009 | $22.68 | $25.64 | $22.53 | $25.52 | 55,665,900 |
September 11 2009 | $23.13 | $24.01 | $22.74 | $23.31 | 38,216,700 |
September 10 2009 | $23.87 | $25.29 | $22.84 | $23.49 | 46,668,700 |
September 09 2009 | $22.40 | $24.74 | $22.07 | $24.14 | 55,294,200 |
September 08 2009 | $24.03 | $24.21 | $22.15 | $22.25 | 40,730,600 |
September 04 2009 | $26.87 | $27.14 | $24.49 | $24.86 | 50,458,300 |
September 03 2009 | $25.82 | $26.08 | $24.52 | $25.92 | 56,846,700 |
September 02 2009 | $21.26 | $24.78 | $20.27 | $23.56 | 99,415,600 |
September 01 2009 | $25.47 | $26.78 | $22.13 | $22.35 | 87,238,000 |
August 31 2009 | $27.98 | $29.59 | $26.57 | $28.14 | 69,599,400 |
August 28 2009 | $32.89 | $34.70 | $28.27 | $31.18 | 130,734,900 |
August 27 2009 | $25.05 | $31.06 | $24.36 | $29.70 | 148,878,600 |
August 26 2009 | $21.19 | $23.62 | $20.66 | $23.40 | 27,435,500 |
August 25 2009 | $21.52 | $21.57 | $20.86 | $21.09 | 17,683,500 |
August 24 2009 | $21.73 | $22.01 | $20.88 | $21.01 | 31,050,600 |
August 21 2009 | $21.37 | $21.73 | $20.19 | $20.39 | 49,397,400 |
August 20 2009 | $17.01 | $21.73 | $16.82 | $20.05 | 132,331,700 |