| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $34.09 | $34.97 | $33.90 | $34.85 | 5,637,834 |
August 28 2009 | $34.30 | $34.41 | $34.01 | $34.29 | 3,826,750 |
August 27 2009 | $33.57 | $34.37 | $33.38 | $34.01 | 4,333,688 |
August 26 2009 | $33.47 | $33.83 | $33.14 | $33.72 | 3,888,264 |
August 25 2009 | $33.47 | $33.76 | $33.28 | $33.47 | 5,120,150 |
August 24 2009 | $33.47 | $33.86 | $33.06 | $33.14 | 4,361,178 |
August 21 2009 | $33.20 | $34.07 | $32.76 | $33.31 | 5,727,424 |
August 20 2009 | $32.97 | $33.32 | $32.79 | $33.04 | 3,687,313 |
August 19 2009 | $32.57 | $33.61 | $32.39 | $33.15 | 4,489,381 |
August 18 2009 | $32.33 | $32.96 | $32.26 | $32.84 | 3,924,519 |
August 17 2009 | $32.31 | $32.47 | $32.06 | $32.22 | 4,959,898 |
August 14 2009 | $32.82 | $32.82 | $32.27 | $32.66 | 3,935,639 |
August 13 2009 | $32.11 | $33.09 | $31.71 | $32.81 | 5,468,771 |
August 12 2009 | $31.24 | $32.57 | $31.05 | $32.09 | 4,952,466 |
August 11 2009 | $31.84 | $32.00 | $31.04 | $31.05 | 5,794,328 |
August 10 2009 | $32.76 | $32.98 | $32.00 | $32.08 | 4,760,792 |
August 07 2009 | $32.53 | $33.58 | $32.35 | $32.80 | 6,864,509 |
August 06 2009 | $32.48 | $32.58 | $31.67 | $32.33 | 5,174,150 |
August 05 2009 | $32.00 | $32.22 | $31.44 | $32.19 | 4,914,195 |
August 04 2009 | $31.10 | $32.07 | $31.07 | $31.97 | 6,274,016 |
August 03 2009 | $29.86 | $31.13 | $29.86 | $31.12 | 6,296,013 |
