| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $31.59 | $31.69 | $30.84 | $30.89 | 2,617,100 |
January 28 2010 | $31.83 | $32.33 | $31.54 | $31.55 | 3,673,700 |
January 27 2010 | $31.29 | $32.00 | $30.87 | $31.64 | 4,046,400 |
January 26 2010 | $31.76 | $32.40 | $31.08 | $31.43 | 8,537,300 |
January 25 2010 | $34.04 | $34.04 | $33.20 | $33.25 | 3,221,000 |
January 22 2010 | $33.81 | $34.83 | $33.41 | $33.59 | 4,325,200 |
January 21 2010 | $35.04 | $35.55 | $33.80 | $33.89 | 4,185,900 |
January 20 2010 | $35.22 | $35.91 | $34.70 | $34.94 | 6,612,300 |
January 19 2010 | $33.99 | $35.56 | $33.85 | $34.69 | 7,779,800 |
January 15 2010 | $33.59 | $33.84 | $32.77 | $33.70 | 4,148,100 |
January 14 2010 | $33.22 | $33.77 | $32.81 | $33.63 | 3,356,200 |
January 13 2010 | $33.55 | $33.89 | $32.59 | $33.34 | 5,431,700 |
January 12 2010 | $34.06 | $34.18 | $33.06 | $33.42 | 4,353,800 |
January 11 2010 | $34.80 | $34.99 | $33.96 | $34.18 | 2,409,800 |
January 08 2010 | $35.09 | $35.09 | $34.31 | $34.73 | 2,717,900 |
January 07 2010 | $33.09 | $35.13 | $32.93 | $35.00 | 4,950,900 |
January 06 2010 | $33.79 | $34.36 | $33.42 | $33.75 | 2,611,900 |
January 05 2010 | $33.31 | $34.30 | $32.92 | $33.83 | 4,564,300 |
January 04 2010 | $32.26 | $33.30 | $32.18 | $33.27 | 3,227,300 |
