| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2009 | $35.61 | $35.93 | $34.42 | $34.56 | 1,812,900 |
June 30 2009 | $36.00 | $36.19 | $35.27 | $35.97 | 1,809,900 |
June 29 2009 | $35.89 | $36.30 | $35.11 | $36.00 | 2,382,900 |
June 26 2009 | $35.14 | $36.20 | $34.85 | $36.04 | 3,810,600 |
June 25 2009 | $33.66 | $35.00 | $33.31 | $34.96 | 1,785,000 |
June 24 2009 | $33.70 | $34.30 | $33.13 | $34.01 | 1,616,200 |
June 23 2009 | $33.09 | $34.02 | $32.78 | $33.78 | 2,652,700 |
June 22 2009 | $33.00 | $33.27 | $32.46 | $33.11 | 1,729,800 |
June 19 2009 | $33.14 | $33.64 | $32.96 | $33.36 | 2,163,100 |
June 18 2009 | $31.74 | $32.80 | $31.46 | $32.77 | 1,589,700 |
June 17 2009 | $30.68 | $32.30 | $30.68 | $31.87 | 1,720,800 |
June 16 2009 | $31.38 | $31.54 | $30.50 | $30.71 | 865,900 |
June 15 2009 | $31.40 | $31.40 | $30.69 | $30.95 | 1,337,300 |
June 12 2009 | $30.74 | $31.65 | $30.66 | $31.53 | 1,424,400 |
June 11 2009 | $30.14 | $31.08 | $30.14 | $30.92 | 1,592,900 |
June 10 2009 | $30.63 | $30.85 | $29.84 | $30.13 | 1,633,800 |
June 09 2009 | $31.01 | $31.05 | $30.37 | $30.55 | 1,033,100 |
June 08 2009 | $30.45 | $31.06 | $30.19 | $30.80 | 1,427,300 |
June 05 2009 | $30.64 | $30.85 | $30.15 | $30.78 | 1,098,200 |
June 04 2009 | $31.68 | $31.78 | $30.29 | $30.40 | 1,608,100 |
June 03 2009 | $30.70 | $31.64 | $30.41 | $31.52 | 1,801,300 |
June 02 2009 | $29.14 | $31.00 | $29.03 | $30.83 | 1,947,900 |
June 01 2009 | $30.00 | $30.20 | $29.59 | $30.04 | 1,710,400 |
May 29 2009 | $28.81 | $29.82 | $28.18 | $29.77 | 2,457,900 |
May 28 2009 | $29.21 | $29.35 | $28.57 | $28.78 | 1,150,100 |