| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $23.14 | $23.52 | $22.76 | $22.76 | 129,045,240 |
Week of December 21 2009 | $22.70 | $23.14 | $22.67 | $23.14 | 115,900,360 |
Week of December 14 2009 | $22.33 | $22.73 | $22.08 | $22.67 | 277,674,621 |
Week of December 07 2009 | $22.23 | $22.46 | $21.84 | $22.29 | 209,897,164 |
Week of November 30 2009 | $21.76 | $22.67 | $21.65 | $22.38 | 232,306,637 |
Week of November 23 2009 | $22.28 | $22.41 | $21.46 | $21.82 | 140,571,777 |
Week of November 16 2009 | $22.01 | $22.50 | $21.83 | $22.11 | 283,834,993 |
Week of November 09 2009 | $21.27 | $22.14 | $21.21 | $22.02 | 281,502,070 |
Week of November 02 2009 | $20.59 | $21.36 | $20.37 | $21.20 | 268,218,952 |
Week of October 26 2009 | $20.91 | $21.57 | $20.56 | $20.61 | 405,982,402 |
Week of October 19 2009 | $19.69 | $21.82 | $19.28 | $20.83 | 507,790,078 |
Week of October 12 2009 | $19.07 | $19.85 | $18.97 | $19.70 | 234,388,992 |
Week of October 05 2009 | $18.57 | $19.25 | $18.23 | $18.99 | 248,122,417 |
Week of September 28 2009 | $19.03 | $19.45 | $18.16 | $18.55 | 274,135,911 |
Week of September 21 2009 | $18.66 | $19.51 | $18.66 | $18.99 | 257,332,305 |
Week of September 14 2009 | $18.32 | $18.94 | $18.32 | $18.78 | 248,032,386 |
Week of September 07 2009 | $18.30 | $18.71 | $18.14 | $18.48 | 204,201,953 |
Week of August 31 2009 | $18.26 | $18.47 | $17.66 | $18.30 | 232,096,883 |
Week of August 24 2009 | $18.14 | $18.95 | $18.05 | $18.35 | 240,543,665 |
Week of August 17 2009 | $17.24 | $18.15 | $17.17 | $18.14 | 231,716,250 |
Week of August 10 2009 | $17.34 | $17.67 | $17.02 | $17.51 | 216,148,442 |
Week of August 03 2009 | $17.61 | $17.92 | $17.20 | $17.41 | 255,300,257 |
Week of July 27 2009 | $17.33 | $18.06 | $16.93 | $17.39 | 346,950,414 |
Week of July 20 2009 | $18.07 | $19.01 | $16.86 | $17.33 | 487,214,859 |
Week of July 13 2009 | $16.57 | $18.07 | $16.37 | $17.95 | 297,697,548 |
