| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $22.56 | $22.58 | $20.63 | $21.01 | 15,101,600 |
October 29 2009 | $23.07 | $23.20 | $22.29 | $22.65 | 16,355,800 |
October 28 2009 | $20.85 | $22.92 | $20.70 | $22.08 | 34,258,000 |
October 27 2009 | $22.29 | $22.64 | $21.25 | $21.25 | 23,016,800 |
October 26 2009 | $24.55 | $24.73 | $22.20 | $22.65 | 24,859,900 |
October 23 2009 | $25.53 | $25.90 | $24.15 | $24.31 | 18,431,900 |
October 22 2009 | $24.47 | $26.21 | $23.59 | $25.93 | 29,203,500 |
October 21 2009 | $24.87 | $25.71 | $24.29 | $24.39 | 17,879,900 |
October 20 2009 | $25.51 | $26.36 | $24.73 | $25.26 | 21,812,600 |
October 19 2009 | $27.23 | $27.30 | $25.39 | $25.73 | 26,389,800 |
October 16 2009 | $27.55 | $27.87 | $26.62 | $26.99 | 23,063,400 |
October 15 2009 | $27.91 | $29.09 | $27.55 | $27.87 | 32,531,000 |
October 14 2009 | $28.21 | $28.37 | $27.34 | $27.75 | 18,807,500 |
October 13 2009 | $27.86 | $28.54 | $27.37 | $27.82 | 21,732,700 |
October 12 2009 | $27.99 | $28.21 | $27.12 | $27.74 | 17,315,300 |
October 09 2009 | $27.41 | $27.96 | $27.10 | $27.63 | 18,116,700 |
October 08 2009 | $29.09 | $29.63 | $27.12 | $27.34 | 37,393,400 |
October 07 2009 | $27.78 | $29.26 | $27.37 | $28.68 | 29,050,800 |
October 06 2009 | $27.51 | $29.06 | $26.91 | $28.01 | 45,033,800 |
October 05 2009 | $27.48 | $27.49 | $25.97 | $26.71 | 30,251,900 |
October 02 2009 | $24.40 | $27.08 | $23.03 | $26.92 | 47,058,100 |
October 01 2009 | $27.23 | $27.29 | $25.09 | $25.56 | 26,826,600 |