| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2010 | $41.29 | $41.38 | $41.06 | $41.12 | 8,193,800 |
March 30 2010 | $41.42 | $41.57 | $41.27 | $41.37 | 6,113,600 |
March 29 2010 | $41.42 | $41.62 | $41.33 | $41.42 | 8,176,700 |
March 26 2010 | $41.38 | $41.55 | $41.20 | $41.39 | 10,630,300 |
March 25 2010 | $41.55 | $41.67 | $41.32 | $41.34 | 8,203,200 |
March 24 2010 | $41.81 | $41.85 | $41.25 | $41.34 | 11,732,100 |
March 23 2010 | $41.55 | $41.97 | $41.37 | $41.94 | 11,807,900 |
March 22 2010 | $41.28 | $41.66 | $41.28 | $41.51 | 9,648,000 |
March 19 2010 | $41.49 | $41.59 | $41.28 | $41.49 | 17,458,100 |
March 18 2010 | $41.53 | $41.68 | $41.36 | $41.42 | 8,867,400 |
March 17 2010 | $41.45 | $41.61 | $41.18 | $41.60 | 10,135,400 |
March 16 2010 | $41.41 | $41.53 | $41.21 | $41.29 | 8,939,300 |
March 15 2010 | $41.07 | $41.40 | $41.07 | $41.40 | 7,674,900 |
March 12 2010 | $41.16 | $41.30 | $40.98 | $41.15 | 8,099,000 |
March 11 2010 | $40.79 | $41.06 | $40.62 | $41.05 | 10,047,900 |
March 10 2010 | $41.09 | $41.13 | $40.85 | $40.95 | 9,813,200 |
March 09 2010 | $40.99 | $41.27 | $40.97 | $41.14 | 7,100,900 |
March 08 2010 | $41.30 | $41.38 | $40.96 | $41.07 | 11,293,300 |
March 05 2010 | $41.39 | $41.45 | $40.97 | $41.39 | 10,101,100 |
March 04 2010 | $41.36 | $41.69 | $41.21 | $41.38 | 8,600,300 |
March 03 2010 | $41.37 | $41.53 | $41.22 | $41.30 | 8,608,300 |
March 02 2010 | $41.41 | $41.51 | $41.16 | $41.40 | 8,004,000 |
March 01 2010 | $41.24 | $41.46 | $41.04 | $41.27 | 7,748,600 |
