| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $17.97 | $18.60 | $17.97 | $18.31 | 32,069,828 |
Week of December 21 2009 | $16.87 | $18.10 | $16.74 | $18.04 | 29,494,704 |
Week of December 14 2009 | $15.88 | $16.86 | $15.62 | $16.85 | 32,694,568 |
Week of December 07 2009 | $16.41 | $16.44 | $15.45 | $15.70 | 26,160,684 |
Week of November 30 2009 | $15.60 | $16.49 | $15.37 | $16.37 | 23,236,784 |
Week of November 23 2009 | $15.70 | $16.27 | $15.23 | $15.70 | 22,915,232 |
Week of November 16 2009 | $16.46 | $16.81 | $15.33 | $15.53 | 62,818,212 |
Week of November 09 2009 | $15.51 | $16.42 | $15.48 | $16.41 | 35,470,104 |
Week of November 02 2009 | $14.13 | $15.34 | $13.94 | $15.14 | 26,708,164 |
Week of October 26 2009 | $15.73 | $15.76 | $14.04 | $14.09 | 35,273,920 |
Week of October 19 2009 | $15.46 | $16.13 | $15.29 | $15.67 | 25,160,956 |
Week of October 12 2009 | $15.18 | $15.63 | $15.09 | $15.48 | 24,988,088 |
Week of October 05 2009 | $13.58 | $15.16 | $13.48 | $15.13 | 35,598,108 |
Week of September 28 2009 | $13.74 | $14.35 | $13.42 | $13.53 | 31,208,884 |
Week of September 21 2009 | $14.37 | $14.60 | $13.59 | $13.67 | 30,019,936 |
Week of September 14 2009 | $14.28 | $14.66 | $14.01 | $14.44 | 46,062,868 |
Week of September 07 2009 | $13.18 | $14.66 | $13.13 | $14.38 | 38,688,296 |
Week of August 31 2009 | $12.86 | $13.17 | $12.60 | $13.11 | 34,362,552 |
Week of August 24 2009 | $13.45 | $13.65 | $12.76 | $12.97 | 50,684,568 |
Week of August 17 2009 | $11.56 | $13.39 | $10.77 | $13.32 | 80,227,496 |
Week of August 10 2009 | $11.61 | $12.04 | $11.08 | $11.70 | 40,638,792 |
Week of August 03 2009 | $10.91 | $11.72 | $10.81 | $11.60 | 29,918,520 |
Week of July 27 2009 | $11.18 | $11.20 | $10.61 | $10.76 | 25,846,244 |
Week of July 20 2009 | $10.24 | $11.21 | $10.16 | $11.20 | 27,522,668 |
Week of July 13 2009 | $9.31 | $10.18 | $9.25 | $10.14 | 26,261,736 |
