| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $37.32 | $37.92 | $35.91 | $37.10 | 95,323,144 |
August 28 2009 | $39.25 | $40.29 | $37.47 | $38.81 | 135,999,600 |
August 27 2009 | $35.10 | $37.84 | $34.58 | $37.47 | 121,601,400 |
August 26 2009 | $35.17 | $35.25 | $33.98 | $34.35 | 72,132,944 |
August 25 2009 | $36.21 | $36.36 | $34.65 | $35.25 | 97,316,513 |
August 24 2009 | $36.73 | $37.10 | $35.32 | $35.76 | 120,227,500 |
August 21 2009 | $34.35 | $36.06 | $33.98 | $34.87 | 136,681,890 |
August 20 2009 | $31.09 | $33.46 | $30.87 | $33.24 | 105,945,000 |
August 19 2009 | $30.27 | $31.09 | $30.05 | $30.64 | 59,364,813 |
August 18 2009 | $30.20 | $30.79 | $29.83 | $30.72 | 56,583,681 |
August 17 2009 | $28.72 | $29.90 | $28.20 | $29.68 | 75,873,869 |
August 14 2009 | $30.87 | $33.58 | $29.01 | $29.98 | 112,162,900 |
August 13 2009 | $30.35 | $30.72 | $29.53 | $30.13 | 75,554,225 |
August 12 2009 | $27.97 | $29.61 | $27.68 | $29.53 | 98,883,000 |
August 11 2009 | $29.16 | $29.38 | $26.49 | $27.38 | 91,585,956 |
August 10 2009 | $29.68 | $30.50 | $29.01 | $29.23 | 95,516,100 |
August 07 2009 | $29.53 | $31.46 | $28.42 | $28.57 | 190,142,200 |
August 06 2009 | $28.27 | $28.27 | $26.64 | $28.20 | 128,778,000 |
August 05 2009 | $24.63 | $26.79 | $24.41 | $26.56 | 214,748,400 |
August 04 2009 | $23.30 | $24.12 | $23.08 | $24.12 | 83,574,081 |
August 03 2009 | $24.41 | $24.49 | $23.30 | $23.60 | 64,248,563 |
