| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 01 2009 | $15.60 | $15.97 | $15.49 | $15.89 | 57,317,100 |
Week of May 25 2009 | $14.51 | $15.55 | $14.44 | $15.51 | 179,500,300 |
Week of May 18 2009 | $15.02 | $15.40 | $14.46 | $14.67 | 240,444,300 |
Week of May 11 2009 | $14.17 | $15.13 | $14.03 | $14.92 | 300,840,500 |
Week of May 04 2009 | $15.03 | $15.05 | $14.12 | $14.33 | 317,112,800 |
Week of April 27 2009 | $15.16 | $15.57 | $14.60 | $14.94 | 374,870,800 |
Week of April 20 2009 | $13.94 | $15.64 | $13.63 | $15.43 | 437,861,300 |
Week of April 13 2009 | $14.53 | $14.65 | $13.66 | $14.17 | 310,053,700 |
Week of April 06 2009 | $13.68 | $14.54 | $13.48 | $14.52 | 225,459,800 |
Week of March 30 2009 | $13.09 | $14.68 | $12.74 | $13.84 | 419,435,900 |
Week of March 23 2009 | $12.82 | $13.93 | $12.77 | $13.38 | 307,016,700 |
Week of March 16 2009 | $12.41 | $13.02 | $11.98 | $12.59 | 340,940,700 |
Week of March 09 2009 | $11.22 | $12.69 | $11.14 | $12.29 | 422,845,400 |
Week of March 02 2009 | $11.78 | $12.10 | $10.97 | $11.28 | 412,893,700 |
Week of February 23 2009 | $13.30 | $13.39 | $11.88 | $11.92 | 476,020,000 |
Week of February 16 2009 | $13.64 | $13.65 | $13.03 | $13.28 | 249,409,600 |
Week of February 09 2009 | $14.39 | $14.51 | $13.59 | $13.99 | 317,487,800 |
Week of February 02 2009 | $12.48 | $14.61 | $12.46 | $14.41 | 413,296,000 |
Week of January 26 2009 | $12.67 | $13.42 | $12.53 | $12.53 | 329,880,700 |
Week of January 19 2009 | $14.26 | $14.38 | $12.28 | $12.61 | 497,671,100 |
Week of January 12 2009 | $14.45 | $14.65 | $13.57 | $14.45 | 374,068,400 |
Week of January 05 2009 | $14.80 | $15.39 | $14.23 | $14.31 | 312,339,200 |
Week of December 29 2008 | $14.04 | $14.95 | $13.66 | $14.90 | 198,239,900 |
Week of December 22 2008 | $14.10 | $14.34 | $13.84 | $14.02 | 146,068,200 |
Week of December 15 2008 | $14.17 | $14.79 | $13.84 | $14.01 | 430,826,900 |
