| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $15.52 | $15.53 | $15.27 | $15.46 | 825,000 |
Week of December 20 2010 | $15.21 | $15.49 | $15.11 | $15.42 | 635,000 |
Week of December 13 2010 | $15.06 | $15.16 | $14.90 | $15.14 | 999,800 |
Week of December 06 2010 | $14.85 | $15.01 | $14.71 | $15.00 | 1,238,000 |
Week of November 29 2010 | $14.62 | $14.89 | $14.44 | $14.86 | 2,279,800 |
Week of November 22 2010 | $15.32 | $15.39 | $14.87 | $14.90 | 1,154,000 |
Week of November 15 2010 | $15.41 | $15.47 | $14.96 | $15.47 | 2,543,000 |
Week of November 08 2010 | $15.69 | $15.77 | $15.18 | $15.39 | 1,197,800 |
Week of November 01 2010 | $15.22 | $15.92 | $15.19 | $15.77 | 2,411,800 |
Week of October 25 2010 | $15.30 | $15.42 | $15.03 | $15.17 | 2,102,000 |
Week of October 18 2010 | $15.36 | $15.60 | $15.21 | $15.22 | 2,517,400 |
Week of October 11 2010 | $15.16 | $15.54 | $15.06 | $15.44 | 1,136,200 |
Week of October 04 2010 | $14.85 | $15.11 | $14.74 | $15.09 | 1,457,800 |
Week of September 27 2010 | $15.18 | $15.22 | $14.80 | $14.87 | 1,580,800 |
Week of September 20 2010 | $14.77 | $15.33 | $14.75 | $15.23 | 1,143,400 |
Week of September 13 2010 | $14.58 | $14.80 | $14.42 | $14.71 | 627,400 |
Week of September 06 2010 | $14.07 | $14.51 | $14.04 | $14.48 | 474,000 |
Week of August 30 2010 | $13.72 | $14.27 | $13.46 | $14.27 | 825,200 |
Week of August 23 2010 | $13.43 | $13.76 | $13.32 | $13.71 | 917,400 |
Week of August 16 2010 | $13.81 | $13.99 | $13.33 | $13.42 | 1,113,800 |
Week of August 09 2010 | $14.06 | $14.09 | $13.57 | $13.80 | 1,129,600 |
Week of August 02 2010 | $13.68 | $14.06 | $13.61 | $13.97 | 1,178,600 |
Week of July 26 2010 | $13.86 | $13.90 | $13.40 | $13.52 | 1,494,800 |
Week of July 19 2010 | $13.46 | $13.78 | $13.18 | $13.77 | 1,724,400 |
Week of July 12 2010 | $13.04 | $13.86 | $13.03 | $13.53 | 1,643,600 |