| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $35.34 | $36.55 | $35.34 | $35.69 | 1,997,610 |
January 28 2010 | $36.24 | $37.29 | $34.93 | $35.31 | 2,549,851 |
January 27 2010 | $35.03 | $36.08 | $34.86 | $36.03 | 2,494,853 |
January 26 2010 | $35.15 | $35.84 | $34.73 | $35.29 | 1,843,615 |
January 25 2010 | $35.72 | $35.99 | $35.26 | $35.46 | 1,602,652 |
January 22 2010 | $36.39 | $37.13 | $35.41 | $35.51 | 2,634,353 |
January 21 2010 | $36.74 | $37.33 | $36.47 | $36.52 | 3,221,135 |
January 20 2010 | $36.89 | $37.21 | $36.02 | $36.66 | 3,408,745 |
January 19 2010 | $37.87 | $38.19 | $36.22 | $37.05 | 3,911,437 |
January 15 2010 | $38.23 | $38.84 | $37.44 | $37.96 | 2,992,714 |
January 14 2010 | $39.06 | $39.23 | $37.39 | $37.97 | 3,742,537 |
January 13 2010 | $38.58 | $39.79 | $37.73 | $39.41 | 12,683,361 |
January 12 2010 | $32.81 | $38.17 | $32.19 | $38.10 | 16,480,896 |
January 11 2010 | $32.39 | $33.10 | $32.15 | $32.90 | 2,277,020 |
January 08 2010 | $31.71 | $32.37 | $31.21 | $32.25 | 2,756,685 |
January 07 2010 | $31.36 | $32.31 | $31.13 | $31.88 | 9,313,680 |
January 06 2010 | $29.42 | $31.55 | $29.42 | $31.34 | 4,179,540 |
January 05 2010 | $29.54 | $29.67 | $28.95 | $29.52 | 3,124,812 |
January 04 2010 | $30.27 | $30.38 | $29.59 | $29.72 | 1,843,924 |
