| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $51.35 | $51.72 | $50.80 | $51.47 | 833,373 |
June 29 2009 | $50.98 | $51.58 | $50.65 | $51.52 | 517,953 |
June 26 2009 | $50.93 | $51.15 | $50.09 | $50.98 | 762,835 |
June 25 2009 | $50.32 | $51.42 | $49.51 | $51.11 | 1,550,731 |
June 24 2009 | $49.05 | $50.56 | $49.05 | $50.43 | 1,530,390 |
June 23 2009 | $49.28 | $49.56 | $48.34 | $48.86 | 1,286,520 |
June 22 2009 | $49.64 | $50.35 | $49.14 | $49.16 | 1,056,305 |
June 19 2009 | $49.16 | $49.91 | $48.89 | $49.07 | 1,126,147 |
June 18 2009 | $48.43 | $49.08 | $48.12 | $48.75 | 763,279 |
June 17 2009 | $48.01 | $49.26 | $48.01 | $48.43 | 1,545,377 |
June 16 2009 | $48.29 | $49.20 | $47.81 | $47.99 | 961,918 |
June 15 2009 | $48.00 | $48.00 | $47.23 | $47.70 | 1,004,661 |
June 12 2009 | $47.88 | $48.36 | $47.64 | $48.34 | 768,891 |
June 11 2009 | $46.95 | $48.53 | $46.95 | $48.17 | 964,633 |
June 10 2009 | $47.11 | $47.44 | $46.29 | $46.83 | 622,167 |
June 09 2009 | $46.45 | $47.04 | $46.21 | $46.82 | 872,495 |
June 08 2009 | $46.29 | $46.93 | $44.85 | $46.54 | 1,143,972 |
June 05 2009 | $47.72 | $47.72 | $46.61 | $46.69 | 735,258 |
June 04 2009 | $47.57 | $47.87 | $46.21 | $47.00 | 1,275,771 |
June 03 2009 | $47.80 | $48.09 | $46.95 | $47.78 | 2,020,413 |
June 02 2009 | $44.82 | $48.65 | $44.24 | $48.03 | 2,792,539 |
June 01 2009 | $43.75 | $44.94 | $43.61 | $44.80 | 1,164,107 |
