| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2010 | $24.80 | $24.92 | $23.51 | $24.27 | 18,751,300 |
September 29 2010 | $23.12 | $23.95 | $23.00 | $23.25 | 7,155,600 |
September 28 2010 | $23.13 | $23.23 | $22.58 | $23.17 | 4,126,000 |
September 27 2010 | $22.91 | $23.97 | $22.55 | $23.05 | 9,960,200 |
September 24 2010 | $22.06 | $22.66 | $21.98 | $22.64 | 3,322,900 |
September 23 2010 | $22.04 | $22.26 | $21.73 | $21.77 | 2,438,800 |
September 22 2010 | $22.66 | $22.89 | $22.04 | $22.14 | 2,931,100 |
September 21 2010 | $22.76 | $23.05 | $22.59 | $22.73 | 4,318,200 |
September 20 2010 | $22.13 | $22.81 | $22.10 | $22.72 | 3,114,200 |
September 17 2010 | $22.26 | $22.34 | $21.97 | $22.12 | 2,139,800 |
September 16 2010 | $22.42 | $22.42 | $21.96 | $22.17 | 2,174,000 |
September 15 2010 | $22.42 | $22.84 | $22.14 | $22.45 | 2,899,700 |
September 14 2010 | $22.87 | $22.92 | $22.35 | $22.43 | 3,090,200 |
September 13 2010 | $22.94 | $23.13 | $22.75 | $22.92 | 2,852,100 |
September 10 2010 | $22.50 | $22.64 | $22.35 | $22.56 | 1,270,200 |
September 09 2010 | $22.91 | $23.00 | $22.35 | $22.53 | 1,742,300 |
September 08 2010 | $22.07 | $22.80 | $22.04 | $22.52 | 2,432,800 |
September 07 2010 | $22.64 | $22.64 | $22.05 | $22.08 | 2,844,200 |
September 03 2010 | $22.67 | $22.91 | $22.46 | $22.78 | 2,352,200 |
September 02 2010 | $22.07 | $22.35 | $21.86 | $22.30 | 2,305,900 |
September 01 2010 | $21.53 | $22.14 | $21.35 | $22.14 | 3,553,700 |