| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $24.92 | $25.17 | $24.07 | $24.09 | 28,329,200 |
Week of December 21 2009 | $25.27 | $26.28 | $24.70 | $25.04 | 49,235,900 |
Week of December 14 2009 | $24.41 | $25.55 | $24.31 | $24.93 | 114,743,000 |
Week of December 07 2009 | $21.77 | $24.53 | $21.75 | $24.09 | 92,876,500 |
Week of November 30 2009 | $23.27 | $23.31 | $21.58 | $21.70 | 60,981,100 |
Week of November 23 2009 | $22.87 | $23.51 | $22.69 | $23.27 | 30,380,600 |
Week of November 16 2009 | $23.10 | $23.32 | $22.03 | $22.57 | 37,711,500 |
Week of November 09 2009 | $22.38 | $23.26 | $22.29 | $22.99 | 43,305,500 |
Week of November 02 2009 | $20.57 | $22.89 | $20.27 | $22.66 | 65,940,900 |
Week of October 26 2009 | $20.50 | $21.18 | $19.91 | $20.51 | 71,128,400 |
Week of October 19 2009 | $19.42 | $20.96 | $19.29 | $20.43 | 65,671,500 |
Week of October 12 2009 | $19.61 | $20.17 | $18.94 | $19.33 | 66,248,500 |
Week of October 05 2009 | $19.27 | $20.03 | $18.57 | $19.50 | 76,797,400 |
Week of September 28 2009 | $20.11 | $20.90 | $18.93 | $19.19 | 83,367,300 |
Week of September 21 2009 | $22.49 | $22.87 | $19.86 | $20.03 | 67,259,500 |
Week of September 14 2009 | $22.80 | $23.62 | $21.86 | $22.59 | 62,203,900 |
Week of September 07 2009 | $22.91 | $23.25 | $21.81 | $22.98 | 39,294,700 |
Week of August 31 2009 | $22.11 | $23.12 | $21.55 | $22.83 | 48,472,000 |
Week of August 24 2009 | $22.99 | $23.71 | $22.12 | $22.27 | 49,116,800 |
Week of August 17 2009 | $21.91 | $23.45 | $21.82 | $22.86 | 47,664,800 |
Week of August 10 2009 | $20.92 | $22.52 | $20.69 | $22.18 | 40,945,900 |
Week of August 03 2009 | $22.40 | $22.45 | $20.09 | $20.95 | 48,132,500 |
Week of July 27 2009 | $21.41 | $23.48 | $21.39 | $22.18 | 63,778,100 |
Week of July 20 2009 | $19.96 | $21.76 | $19.25 | $21.59 | 50,081,100 |
Week of July 13 2009 | $19.54 | $20.34 | $19.09 | $19.83 | 48,984,800 |
