| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2010 | $25.99 | $26.57 | $25.90 | $26.36 | 4,738,400 |
August 30 2010 | $26.59 | $26.88 | $26.13 | $26.14 | 3,843,400 |
August 27 2010 | $26.30 | $26.68 | $25.98 | $26.63 | 9,012,800 |
August 26 2010 | $26.14 | $26.51 | $25.95 | $26.05 | 5,875,200 |
August 25 2010 | $25.60 | $26.28 | $25.38 | $25.96 | 9,455,400 |
August 24 2010 | $25.90 | $26.04 | $25.30 | $25.88 | 8,177,000 |
August 23 2010 | $26.81 | $26.94 | $26.15 | $26.21 | 5,622,000 |
August 20 2010 | $26.52 | $26.75 | $26.23 | $26.71 | 5,507,800 |
August 19 2010 | $27.14 | $27.28 | $26.46 | $26.80 | 6,128,800 |
August 18 2010 | $26.92 | $27.49 | $26.76 | $27.34 | 6,380,400 |
August 17 2010 | $26.61 | $27.22 | $26.61 | $26.92 | 5,138,600 |
August 16 2010 | $25.98 | $26.41 | $25.98 | $26.29 | 4,083,800 |
August 13 2010 | $26.41 | $26.84 | $26.35 | $26.42 | 4,186,800 |
August 12 2010 | $26.39 | $26.64 | $26.08 | $26.55 | 5,105,800 |
August 11 2010 | $27.49 | $27.49 | $26.49 | $26.72 | 7,218,600 |
August 10 2010 | $27.83 | $28.02 | $27.49 | $27.93 | 4,003,400 |
August 09 2010 | $27.91 | $28.14 | $27.69 | $28.10 | 5,167,800 |
August 06 2010 | $27.44 | $27.88 | $27.16 | $27.71 | 5,655,200 |
August 05 2010 | $27.51 | $27.98 | $27.42 | $27.89 | 6,172,200 |
August 04 2010 | $27.54 | $27.79 | $27.46 | $27.69 | 4,245,800 |
August 03 2010 | $27.29 | $27.65 | $27.05 | $27.53 | 4,042,600 |
August 02 2010 | $27.27 | $27.49 | $26.91 | $27.43 | 6,252,200 |
July 30 2010 | $26.38 | $27.02 | $26.19 | $26.86 | 5,592,000 |
July 29 2010 | $27.07 | $27.27 | $26.60 | $26.74 | 6,326,000 |
July 28 2010 | $26.66 | $26.95 | $26.43 | $26.87 | 9,674,000 |
