| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $31.46 | $31.46 | $30.95 | $31.31 | 1,487,000 |
June 29 2009 | $31.01 | $31.48 | $30.97 | $31.43 | 639,900 |
June 26 2009 | $31.28 | $31.33 | $30.88 | $31.13 | 1,292,100 |
June 25 2009 | $30.98 | $31.31 | $30.72 | $31.28 | 968,000 |
June 24 2009 | $30.96 | $31.33 | $30.86 | $31.15 | 1,287,500 |
June 23 2009 | $30.68 | $30.95 | $30.56 | $30.84 | 1,440,400 |
June 22 2009 | $30.40 | $30.72 | $30.24 | $30.63 | 1,327,300 |
June 19 2009 | $30.78 | $30.82 | $30.36 | $30.54 | 1,928,000 |
June 18 2009 | $30.75 | $31.32 | $30.10 | $30.79 | 5,547,800 |
June 17 2009 | $27.73 | $28.29 | $27.73 | $28.08 | 1,179,500 |
June 16 2009 | $28.21 | $28.21 | $27.69 | $27.72 | 898,000 |
June 15 2009 | $28.25 | $28.25 | $27.83 | $27.97 | 1,055,100 |
June 12 2009 | $28.16 | $28.44 | $28.03 | $28.37 | 988,000 |
June 11 2009 | $27.83 | $28.53 | $27.70 | $28.17 | 801,400 |
June 10 2009 | $28.35 | $28.35 | $27.48 | $27.83 | 682,500 |
June 09 2009 | $28.29 | $28.36 | $27.99 | $28.15 | 770,200 |
June 08 2009 | $27.92 | $28.33 | $27.79 | $28.17 | 1,036,600 |
June 05 2009 | $27.98 | $28.21 | $27.72 | $27.96 | 1,393,200 |
June 04 2009 | $27.65 | $27.84 | $27.49 | $27.67 | 751,400 |
June 03 2009 | $27.17 | $27.94 | $27.14 | $27.69 | 1,198,100 |
June 02 2009 | $26.63 | $27.44 | $26.58 | $27.27 | 1,068,600 |
June 01 2009 | $26.17 | $26.73 | $26.06 | $26.57 | 813,100 |
