| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $37.55 | $38.14 | $36.13 | $37.32 | 95,323,150 |
August 28 2009 | $39.49 | $40.53 | $37.69 | $39.04 | 135,999,640 |
August 27 2009 | $35.31 | $38.07 | $34.78 | $37.69 | 121,601,410 |
August 26 2009 | $35.38 | $35.46 | $34.19 | $34.56 | 72,132,960 |
August 25 2009 | $36.43 | $36.57 | $34.86 | $35.46 | 97,316,510 |
August 24 2009 | $36.95 | $37.32 | $35.53 | $35.98 | 120,227,490 |
August 21 2009 | $34.56 | $36.28 | $34.19 | $35.08 | 136,681,890 |
August 20 2009 | $31.28 | $33.66 | $31.05 | $33.44 | 105,945,050 |
August 19 2009 | $30.45 | $31.28 | $30.23 | $30.83 | 59,364,820 |
August 18 2009 | $30.38 | $30.98 | $30.01 | $30.90 | 56,583,680 |
August 17 2009 | $28.89 | $30.08 | $28.36 | $29.86 | 75,873,870 |
August 14 2009 | $31.05 | $33.81 | $29.19 | $30.16 | 112,162,930 |
August 13 2009 | $30.53 | $30.90 | $29.71 | $30.30 | 75,554,240 |
August 12 2009 | $28.14 | $29.78 | $27.84 | $29.71 | 98,883,010 |
August 11 2009 | $29.33 | $29.56 | $26.65 | $27.54 | 91,585,970 |
August 10 2009 | $29.86 | $30.68 | $29.19 | $29.41 | 95,516,100 |
August 07 2009 | $29.71 | $31.65 | $28.59 | $28.74 | 189,881,460 |
August 06 2009 | $28.44 | $28.44 | $26.80 | $28.36 | 128,777,960 |
August 05 2009 | $24.78 | $26.95 | $24.56 | $26.72 | 267,446,330 |
August 04 2009 | $23.44 | $24.26 | $23.21 | $24.26 | 83,574,080 |
August 03 2009 | $24.56 | $24.63 | $23.44 | $23.74 | 64,248,560 |
