| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $32.43 | $32.46 | $31.71 | $31.96 | 1,846,666 |
Week of December 21 2009 | $31.22 | $32.58 | $31.21 | $32.42 | 2,133,769 |
Week of December 14 2009 | $31.26 | $31.84 | $30.81 | $31.33 | 2,935,180 |
Week of December 07 2009 | $30.55 | $30.86 | $29.65 | $30.48 | 4,644,857 |
Week of November 30 2009 | $28.99 | $31.30 | $28.61 | $30.90 | 6,718,732 |
Week of November 23 2009 | $28.61 | $29.59 | $28.36 | $29.02 | 4,562,753 |
Week of November 16 2009 | $29.10 | $30.28 | $27.80 | $28.24 | 11,689,432 |
Week of November 09 2009 | $27.28 | $28.60 | $26.81 | $28.58 | 8,688,884 |
Week of November 02 2009 | $25.61 | $27.33 | $25.09 | $26.88 | 8,909,886 |
Week of October 26 2009 | $28.19 | $28.57 | $24.97 | $25.25 | 11,213,483 |
Week of October 19 2009 | $27.94 | $28.94 | $27.48 | $28.16 | 11,651,983 |
Week of October 12 2009 | $29.25 | $30.34 | $27.46 | $27.63 | 14,976,636 |
Week of October 05 2009 | $26.54 | $28.57 | $26.39 | $28.51 | 8,159,778 |
Week of September 28 2009 | $27.50 | $28.03 | $26.19 | $26.47 | 7,586,933 |
Week of September 21 2009 | $27.33 | $28.33 | $27.08 | $27.23 | 8,554,497 |
Week of September 14 2009 | $27.15 | $28.48 | $27.12 | $27.49 | 13,808,269 |
Week of September 07 2009 | $27.04 | $28.30 | $26.50 | $27.54 | 15,404,583 |
Week of August 31 2009 | $25.80 | $26.13 | $24.17 | $26.08 | 8,879,790 |
Week of August 24 2009 | $25.67 | $27.02 | $25.07 | $26.22 | 9,121,492 |
Week of August 17 2009 | $23.59 | $25.24 | $23.33 | $25.22 | 8,409,380 |
Week of August 10 2009 | $23.88 | $24.46 | $23.28 | $23.97 | 8,611,290 |
Week of August 03 2009 | $24.56 | $24.91 | $23.44 | $24.08 | 11,722,888 |
Week of July 27 2009 | $22.85 | $24.57 | $22.26 | $24.38 | 12,268,415 |
Week of July 20 2009 | $22.40 | $23.12 | $21.91 | $22.92 | 9,642,485 |
Week of July 13 2009 | $20.30 | $22.35 | $20.01 | $22.32 | 15,264,722 |
