| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $35.31 | $35.75 | $33.94 | $34.56 | 27,697,868 |
March 30 2009 | $35.31 | $38.18 | $33.43 | $33.94 | 32,184,208 |
March 27 2009 | $36.81 | $37.70 | $36.40 | $36.85 | 21,835,778 |
March 26 2009 | $37.09 | $37.60 | $36.40 | $37.26 | 33,313,403 |
March 25 2009 | $36.71 | $37.91 | $34.49 | $35.86 | 43,723,054 |
March 24 2009 | $34.93 | $37.29 | $34.35 | $35.58 | 41,000,828 |
March 23 2009 | $35.14 | $35.72 | $33.43 | $35.65 | 44,413,809 |
March 20 2009 | $34.35 | $34.42 | $31.65 | $32.61 | 52,742,223 |
March 19 2009 | $38.28 | $38.80 | $34.01 | $34.63 | 60,035,025 |
March 18 2009 | $33.94 | $36.54 | $33.16 | $35.28 | 41,608,160 |
March 17 2009 | $33.67 | $34.35 | $32.27 | $34.18 | 31,382,570 |
March 16 2009 | $34.08 | $35.41 | $32.81 | $33.02 | 47,197,967 |
March 13 2009 | $33.84 | $34.11 | $31.79 | $32.88 | 45,131,002 |
March 12 2009 | $29.84 | $33.43 | $28.81 | $32.71 | 74,075,459 |
March 11 2009 | $31.55 | $31.99 | $28.40 | $29.02 | 52,443,001 |
March 10 2009 | $27.38 | $30.73 | $27.17 | $30.32 | 76,934,902 |
March 09 2009 | $23.76 | $26.76 | $23.52 | $25.33 | 55,305,052 |
March 06 2009 | $23.93 | $24.78 | $22.77 | $24.13 | 66,658,357 |
March 05 2009 | $23.07 | $24.51 | $22.32 | $22.76 | 92,920,379 |
March 04 2009 | $24.75 | $24.78 | $20.06 | $22.87 | 157,102,606 |
March 03 2009 | $26.80 | $26.97 | $23.41 | $23.96 | 86,477,332 |
March 02 2009 | $28.34 | $28.37 | $25.67 | $25.98 | 61,717,322 |
