| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 01 2009 | $15.62 | $16.00 | $15.52 | $15.92 | 57,317,100 |
Week of May 25 2009 | $14.54 | $15.58 | $14.47 | $15.54 | 179,500,300 |
Week of May 18 2009 | $15.05 | $15.43 | $14.49 | $14.69 | 240,444,300 |
Week of May 11 2009 | $14.19 | $15.16 | $14.05 | $14.95 | 300,840,500 |
Week of May 04 2009 | $15.06 | $15.08 | $14.15 | $14.36 | 317,112,800 |
Week of April 27 2009 | $15.19 | $15.60 | $14.63 | $14.96 | 374,870,800 |
Week of April 20 2009 | $13.97 | $15.67 | $13.65 | $15.46 | 437,861,300 |
Week of April 13 2009 | $14.56 | $14.67 | $13.68 | $14.19 | 310,053,700 |
Week of April 06 2009 | $13.71 | $14.56 | $13.51 | $14.54 | 225,459,800 |
Week of March 30 2009 | $13.12 | $14.70 | $12.77 | $13.86 | 419,435,900 |
Week of March 23 2009 | $12.84 | $13.96 | $12.80 | $13.40 | 307,016,700 |
Week of March 16 2009 | $12.43 | $13.05 | $12.01 | $12.61 | 340,940,700 |
Week of March 09 2009 | $11.24 | $12.72 | $11.16 | $12.31 | 422,845,400 |
Week of March 02 2009 | $11.80 | $12.12 | $10.99 | $11.30 | 412,893,700 |
Week of February 23 2009 | $13.32 | $13.42 | $11.90 | $11.94 | 476,020,000 |
Week of February 16 2009 | $13.67 | $13.68 | $13.06 | $13.31 | 249,409,600 |
Week of February 09 2009 | $14.42 | $14.54 | $13.61 | $14.02 | 317,487,800 |
Week of February 02 2009 | $12.50 | $14.63 | $12.48 | $14.44 | 413,296,000 |
Week of January 26 2009 | $12.70 | $13.44 | $12.56 | $12.56 | 329,880,700 |
Week of January 19 2009 | $14.29 | $14.41 | $12.30 | $12.63 | 497,671,100 |
Week of January 12 2009 | $14.47 | $14.68 | $13.60 | $14.47 | 374,068,400 |
Week of January 05 2009 | $14.83 | $15.42 | $14.25 | $14.33 | 312,339,200 |
Week of December 29 2008 | $14.06 | $14.98 | $13.69 | $14.93 | 198,239,900 |
Week of December 22 2008 | $14.13 | $14.37 | $13.87 | $14.05 | 146,068,200 |
Week of December 15 2008 | $14.20 | $14.82 | $13.87 | $14.04 | 430,826,900 |
