| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $17.95 | $18.57 | $17.95 | $18.28 | 32,069,200 |
Week of December 21 2009 | $16.84 | $18.07 | $16.71 | $18.01 | 29,495,600 |
Week of December 14 2009 | $15.85 | $16.84 | $15.60 | $16.82 | 32,690,800 |
Week of December 07 2009 | $16.39 | $16.42 | $15.42 | $15.68 | 26,161,600 |
Week of November 30 2009 | $15.57 | $16.46 | $15.35 | $16.34 | 23,236,400 |
Week of November 23 2009 | $15.68 | $16.25 | $15.20 | $15.68 | 22,910,800 |
Week of November 16 2009 | $16.44 | $16.78 | $15.30 | $15.50 | 62,814,000 |
Week of November 09 2009 | $15.49 | $16.39 | $15.46 | $16.39 | 35,470,400 |
Week of November 02 2009 | $14.10 | $15.32 | $13.92 | $15.12 | 26,702,000 |
Week of October 26 2009 | $15.71 | $15.74 | $14.01 | $14.06 | 35,277,600 |
Week of October 19 2009 | $15.44 | $16.11 | $15.26 | $15.64 | 25,158,400 |
Week of October 12 2009 | $15.15 | $15.61 | $15.06 | $15.45 | 24,981,600 |
Week of October 05 2009 | $13.55 | $15.14 | $13.45 | $15.11 | 35,595,600 |
Week of September 28 2009 | $13.72 | $14.33 | $13.40 | $13.51 | 31,209,200 |
Week of September 21 2009 | $14.35 | $14.57 | $13.57 | $13.65 | 30,019,200 |
Week of September 14 2009 | $14.26 | $14.64 | $13.99 | $14.42 | 46,048,800 |
Week of September 07 2009 | $13.15 | $14.63 | $13.11 | $14.35 | 38,686,000 |
Week of August 31 2009 | $12.84 | $13.14 | $12.58 | $13.09 | 34,363,200 |
Week of August 24 2009 | $13.43 | $13.63 | $12.74 | $12.95 | 50,683,600 |
Week of August 17 2009 | $11.55 | $13.37 | $10.75 | $13.30 | 80,210,800 |
Week of August 10 2009 | $11.60 | $12.02 | $11.07 | $11.68 | 40,638,800 |
Week of August 03 2009 | $10.89 | $11.70 | $10.79 | $11.58 | 29,918,400 |
Week of July 27 2009 | $11.16 | $11.18 | $10.59 | $10.74 | 25,846,000 |
Week of July 20 2009 | $10.22 | $11.20 | $10.14 | $11.18 | 27,521,200 |
Week of July 13 2009 | $9.30 | $10.17 | $9.24 | $10.12 | 26,262,000 |
