| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $31.41 | $31.51 | $30.66 | $30.72 | 2,617,100 |
January 28 2010 | $31.65 | $32.15 | $31.36 | $31.37 | 3,673,700 |
January 27 2010 | $31.12 | $31.82 | $30.70 | $31.46 | 4,046,400 |
January 26 2010 | $31.58 | $32.22 | $30.91 | $31.25 | 8,537,300 |
January 25 2010 | $33.85 | $33.85 | $33.02 | $33.06 | 3,221,000 |
January 22 2010 | $33.62 | $34.64 | $33.23 | $33.40 | 4,325,200 |
January 21 2010 | $34.85 | $35.35 | $33.61 | $33.70 | 4,185,900 |
January 20 2010 | $35.02 | $35.71 | $34.50 | $34.75 | 6,612,300 |
January 19 2010 | $33.80 | $35.37 | $33.66 | $34.49 | 7,779,800 |
January 15 2010 | $33.40 | $33.66 | $32.58 | $33.51 | 4,148,100 |
January 14 2010 | $33.04 | $33.58 | $32.63 | $33.45 | 3,356,200 |
January 13 2010 | $33.36 | $33.70 | $32.41 | $33.16 | 5,431,700 |
January 12 2010 | $33.87 | $33.99 | $32.87 | $33.24 | 4,353,800 |
January 11 2010 | $34.61 | $34.79 | $33.77 | $33.99 | 2,409,800 |
January 08 2010 | $34.89 | $34.89 | $34.12 | $34.54 | 2,717,900 |
January 07 2010 | $32.90 | $34.93 | $32.75 | $34.80 | 4,950,900 |
January 06 2010 | $33.60 | $34.16 | $33.24 | $33.56 | 2,611,900 |
January 05 2010 | $33.13 | $34.11 | $32.74 | $33.64 | 4,564,300 |
January 04 2010 | $32.08 | $33.12 | $32.00 | $33.08 | 3,227,300 |
