| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $40.71 | $41.11 | $40.57 | $40.80 | 9,465,700 |
January 28 2010 | $40.37 | $41.01 | $40.16 | $40.52 | 11,638,200 |
January 27 2010 | $39.31 | $40.38 | $39.31 | $40.28 | 9,695,000 |
January 26 2010 | $39.21 | $39.67 | $38.86 | $39.47 | 14,880,300 |
January 25 2010 | $39.57 | $39.62 | $38.75 | $38.87 | 6,719,400 |
January 22 2010 | $39.53 | $39.97 | $39.44 | $39.49 | 5,967,600 |
January 21 2010 | $40.07 | $40.16 | $39.28 | $39.51 | 5,833,700 |
January 20 2010 | $40.20 | $40.20 | $39.35 | $39.90 | 6,625,700 |
January 19 2010 | $39.35 | $40.29 | $39.24 | $40.15 | 8,570,100 |
January 15 2010 | $39.09 | $39.42 | $38.82 | $39.24 | 7,240,000 |
January 14 2010 | $39.31 | $39.44 | $39.00 | $39.18 | 4,668,900 |
January 13 2010 | $39.31 | $39.59 | $39.04 | $39.44 | 5,056,200 |
January 12 2010 | $39.86 | $40.06 | $38.24 | $39.09 | 11,268,300 |
January 11 2010 | $39.72 | $40.02 | $39.50 | $39.78 | 4,062,700 |
January 08 2010 | $39.12 | $39.65 | $38.82 | $39.60 | 6,576,000 |
January 07 2010 | $39.35 | $39.44 | $38.13 | $39.26 | 10,371,600 |
January 06 2010 | $39.72 | $40.04 | $39.42 | $39.62 | 6,015,100 |
January 05 2010 | $40.00 | $40.25 | $39.26 | $39.92 | 7,882,800 |
January 04 2010 | $39.51 | $40.37 | $39.46 | $40.27 | 5,277,400 |
December 31 2009 | $40.09 | $40.11 | $39.47 | $39.47 | 4,027,900 |
December 30 2009 | $40.12 | $40.32 | $39.97 | $40.14 | 2,485,400 |
December 29 2009 | $40.30 | $40.41 | $39.88 | $40.13 | 3,091,900 |
December 28 2009 | $40.10 | $40.27 | $39.93 | $40.23 | 2,741,100 |
December 24 2009 | $39.88 | $40.08 | $39.70 | $40.06 | 1,283,700 |
December 23 2009 | $40.11 | $40.23 | $39.80 | $40.01 | 4,287,100 |
