| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $46.48 | $46.79 | $44.76 | $44.89 | 1,518,929 |
October 29 2009 | $45.71 | $46.64 | $45.28 | $46.49 | 1,388,627 |
October 28 2009 | $45.62 | $46.54 | $45.33 | $45.34 | 1,457,439 |
October 27 2009 | $47.66 | $47.76 | $45.73 | $45.98 | 1,602,396 |
October 26 2009 | $48.00 | $49.00 | $47.55 | $47.67 | 1,959,934 |
October 23 2009 | $48.20 | $48.73 | $47.57 | $48.22 | 2,161,933 |
October 22 2009 | $46.28 | $48.50 | $44.31 | $48.00 | 8,561,003 |
October 21 2009 | $42.01 | $42.30 | $41.48 | $41.53 | 2,724,662 |
October 20 2009 | $42.86 | $43.13 | $41.95 | $42.13 | 1,099,518 |
October 19 2009 | $42.54 | $43.27 | $42.29 | $42.95 | 1,319,630 |
October 16 2009 | $42.41 | $42.85 | $41.82 | $42.63 | 2,181,795 |
October 15 2009 | $43.70 | $43.74 | $42.97 | $43.58 | 1,192,749 |
October 14 2009 | $43.46 | $44.19 | $42.75 | $43.94 | 2,664,628 |
October 13 2009 | $42.40 | $42.98 | $41.83 | $42.65 | 2,183,096 |
October 12 2009 | $41.20 | $42.07 | $41.09 | $41.68 | 1,256,953 |
October 09 2009 | $40.49 | $41.41 | $40.40 | $41.29 | 1,067,847 |
October 08 2009 | $40.70 | $40.94 | $40.47 | $40.66 | 1,303,570 |
October 07 2009 | $39.74 | $40.66 | $39.63 | $40.63 | 1,455,325 |
October 06 2009 | $39.41 | $40.04 | $39.26 | $40.00 | 1,273,454 |
October 05 2009 | $38.76 | $39.55 | $38.68 | $39.25 | 1,168,970 |
October 02 2009 | $38.49 | $39.52 | $37.93 | $38.58 | 1,766,999 |
October 01 2009 | $39.62 | $39.65 | $38.54 | $38.55 | 1,534,059 |
