| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2010 | $29.55 | $29.68 | $26.20 | $27.10 | 2,870,000 |
July 2010 | $26.68 | $29.70 | $26.46 | $28.63 | 3,846,300 |
June 2010 | $28.15 | $30.11 | $26.77 | $26.77 | 4,874,900 |
May 2010 | $30.87 | $31.10 | $26.13 | $27.98 | 5,468,600 |
April 2010 | $28.62 | $31.91 | $28.59 | $30.78 | 3,873,600 |
March 2010 | $27.29 | $28.93 | $27.23 | $28.48 | 2,768,900 |
February 2010 | $26.41 | $28.37 | $25.71 | $27.01 | 3,459,600 |
January 2010 | $28.40 | $29.45 | $26.22 | $26.38 | 3,764,500 |
December 2009 | $28.66 | $28.71 | $26.49 | $28.26 | 3,097,400 |
November 2009 | $27.18 | $28.91 | $26.36 | $28.08 | 4,418,300 |
October 2009 | $27.47 | $31.44 | $26.65 | $27.45 | 8,226,300 |
September 2009 | $25.69 | $29.29 | $25.55 | $27.72 | 4,532,100 |
August 2009 | $29.70 | $29.76 | $25.17 | $26.07 | 5,029,700 |
July 2009 | $28.36 | $29.57 | $25.17 | $29.09 | 8,095,900 |
June 2009 | $30.42 | $31.25 | $26.93 | $27.97 | 8,644,800 |
May 2009 | $25.98 | $29.81 | $24.87 | $29.49 | 9,907,700 |
April 2009 | $25.30 | $28.83 | $24.38 | $25.84 | 9,672,800 |
March 2009 | $21.84 | $27.57 | $20.87 | $26.15 | 14,159,500 |
February 2009 | $22.47 | $24.23 | $20.58 | $22.63 | 13,412,600 |
January 2009 | $24.49 | $26.58 | $21.00 | $22.94 | 14,819,900 |
December 2008 | $23.54 | $25.87 | $19.64 | $24.40 | 11,549,200 |
November 2008 | $25.67 | $26.56 | $17.32 | $24.34 | 18,257,500 |
October 2008 | $29.50 | $31.50 | $17.20 | $25.57 | 34,764,800 |
September 2008 | $36.01 | $36.01 | $28.86 | $30.74 | 21,318,300 |
August 2008 | $34.96 | $38.15 | $31.08 | $36.92 | 11,216,000 |
