| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 01 2009 | $15.58 | $15.95 | $15.47 | $15.87 | 57,317,100 |
Week of May 25 2009 | $14.49 | $15.53 | $14.43 | $15.50 | 179,500,300 |
Week of May 18 2009 | $15.01 | $15.38 | $14.44 | $14.65 | 240,444,300 |
Week of May 11 2009 | $14.15 | $15.11 | $14.01 | $14.90 | 300,840,500 |
Week of May 04 2009 | $15.01 | $15.04 | $14.11 | $14.31 | 317,112,800 |
Week of April 27 2009 | $15.15 | $15.55 | $14.59 | $14.92 | 374,870,800 |
Week of April 20 2009 | $13.92 | $15.63 | $13.61 | $15.41 | 437,861,300 |
Week of April 13 2009 | $14.51 | $14.63 | $13.64 | $14.15 | 310,053,700 |
Week of April 06 2009 | $13.67 | $14.52 | $13.47 | $14.50 | 225,459,800 |
Week of March 30 2009 | $13.08 | $14.66 | $12.73 | $13.82 | 419,435,900 |
Week of March 23 2009 | $12.80 | $13.92 | $12.76 | $13.36 | 307,016,700 |
Week of March 16 2009 | $12.40 | $13.01 | $11.97 | $12.57 | 340,940,700 |
Week of March 09 2009 | $11.20 | $12.68 | $11.13 | $12.27 | 422,845,400 |
Week of March 02 2009 | $11.76 | $12.09 | $10.96 | $11.26 | 412,893,700 |
Week of February 23 2009 | $13.28 | $13.38 | $11.87 | $11.90 | 476,020,000 |
Week of February 16 2009 | $13.63 | $13.64 | $13.02 | $13.27 | 249,409,600 |
Week of February 09 2009 | $14.38 | $14.49 | $13.57 | $13.98 | 317,487,800 |
Week of February 02 2009 | $12.47 | $14.59 | $12.45 | $14.39 | 413,296,000 |
Week of January 26 2009 | $12.66 | $13.40 | $12.52 | $12.52 | 329,880,700 |
Week of January 19 2009 | $14.25 | $14.36 | $12.26 | $12.59 | 497,671,100 |
Week of January 12 2009 | $14.43 | $14.63 | $13.56 | $14.43 | 374,068,400 |
Week of January 05 2009 | $14.79 | $15.37 | $14.21 | $14.29 | 312,339,200 |
Week of December 29 2008 | $14.02 | $14.93 | $13.65 | $14.88 | 198,239,900 |
Week of December 22 2008 | $14.08 | $14.33 | $13.83 | $14.00 | 146,068,200 |
Week of December 15 2008 | $14.16 | $14.77 | $13.83 | $14.00 | 430,826,900 |
