| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2010 | $29.84 | $29.95 | $29.62 | $29.71 | 10,789,500 |
March 30 2010 | $29.90 | $29.95 | $29.58 | $29.87 | 17,201,800 |
March 29 2010 | $30.02 | $30.14 | $29.76 | $29.92 | 12,560,500 |
March 26 2010 | $29.69 | $30.30 | $29.66 | $30.05 | 22,909,800 |
March 25 2010 | $29.35 | $30.21 | $29.29 | $29.86 | 32,705,900 |
March 24 2010 | $28.86 | $29.30 | $28.82 | $29.27 | 12,195,200 |
March 23 2010 | $28.93 | $29.02 | $28.70 | $28.94 | 7,038,000 |
March 22 2010 | $28.48 | $29.10 | $28.44 | $28.89 | 11,717,600 |
March 19 2010 | $28.63 | $28.92 | $28.49 | $28.63 | 16,729,000 |
March 18 2010 | $28.67 | $28.81 | $28.53 | $28.75 | 8,044,200 |
March 17 2010 | $28.75 | $28.80 | $28.53 | $28.72 | 7,858,400 |
March 16 2010 | $28.71 | $28.79 | $28.50 | $28.72 | 8,472,600 |
March 15 2010 | $28.53 | $28.72 | $28.39 | $28.70 | 8,235,900 |
March 12 2010 | $28.77 | $28.77 | $28.48 | $28.67 | 9,610,400 |
March 11 2010 | $28.35 | $28.77 | $28.18 | $28.77 | 11,392,500 |
March 10 2010 | $28.24 | $28.59 | $28.17 | $28.36 | 9,652,900 |
March 09 2010 | $28.08 | $28.37 | $27.90 | $28.35 | 11,072,700 |
March 08 2010 | $28.05 | $28.51 | $28.04 | $28.24 | 13,176,600 |
March 05 2010 | $27.90 | $28.27 | $27.87 | $28.27 | 19,204,800 |
March 04 2010 | $27.25 | $27.96 | $27.16 | $27.72 | 23,075,400 |
March 03 2010 | $27.19 | $27.20 | $26.85 | $26.93 | 10,345,500 |
March 02 2010 | $26.73 | $27.16 | $26.71 | $27.13 | 14,070,600 |
March 01 2010 | $26.72 | $26.89 | $26.67 | $26.84 | 8,681,000 |