| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2010 | $43.93 | $44.18 | $43.61 | $43.69 | 7,164,800 |
May 27 2010 | $43.39 | $43.90 | $43.13 | $43.90 | 9,728,000 |
May 26 2010 | $43.98 | $44.10 | $42.76 | $42.77 | 11,525,200 |
May 25 2010 | $43.14 | $43.95 | $42.89 | $43.95 | 9,257,900 |
May 24 2010 | $43.95 | $44.39 | $43.58 | $43.84 | 6,733,300 |
May 21 2010 | $43.45 | $44.08 | $42.47 | $43.97 | 12,614,800 |
May 20 2010 | $44.41 | $44.94 | $43.82 | $43.84 | 13,571,000 |
May 19 2010 | $45.13 | $45.32 | $44.64 | $44.96 | 7,814,300 |
May 18 2010 | $45.70 | $45.88 | $45.25 | $45.36 | 6,897,800 |
May 17 2010 | $45.24 | $45.51 | $44.93 | $45.44 | 7,467,000 |
May 14 2010 | $45.53 | $45.64 | $44.77 | $45.09 | 9,111,400 |
May 13 2010 | $45.81 | $46.19 | $45.64 | $45.68 | 5,734,000 |
May 12 2010 | $45.82 | $45.96 | $45.45 | $45.79 | 5,655,500 |
May 11 2010 | $45.46 | $46.06 | $45.44 | $45.66 | 6,709,900 |
May 10 2010 | $45.40 | $46.03 | $45.19 | $45.73 | 10,903,300 |
May 07 2010 | $44.72 | $44.91 | $43.68 | $44.06 | 15,280,700 |
May 06 2010 | $45.64 | $46.32 | $43.73 | $44.98 | 16,489,600 |
May 05 2010 | $45.61 | $46.04 | $45.44 | $45.78 | 9,577,700 |
May 04 2010 | $46.10 | $46.19 | $45.55 | $45.77 | 7,240,200 |
May 03 2010 | $45.92 | $46.54 | $45.77 | $46.27 | 5,990,600 |