| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $19.44 | $20.62 | $18.84 | $18.84 | 32,273,700 |
Week of December 21 2009 | $17.79 | $20.06 | $17.57 | $18.93 | 50,258,100 |
Week of December 14 2009 | $17.84 | $18.84 | $17.29 | $17.72 | 44,915,300 |
Week of December 07 2009 | $18.89 | $19.77 | $17.22 | $17.83 | 39,596,100 |
Week of November 30 2009 | $20.42 | $20.99 | $17.62 | $18.93 | 117,550,900 |
Week of November 23 2009 | $22.40 | $22.45 | $20.74 | $20.93 | 21,058,200 |
Week of November 16 2009 | $23.27 | $23.27 | $22.00 | $22.06 | 41,771,300 |
Week of November 09 2009 | $22.77 | $24.73 | $22.55 | $22.87 | 98,578,100 |
Week of November 02 2009 | $21.63 | $25.20 | $20.90 | $22.30 | 164,064,500 |
Week of October 26 2009 | $24.70 | $24.88 | $20.75 | $21.13 | 113,592,100 |
Week of October 19 2009 | $27.39 | $27.46 | $23.73 | $24.45 | 113,717,700 |
Week of October 12 2009 | $28.16 | $29.26 | $26.78 | $27.15 | 113,449,900 |
Week of October 05 2009 | $27.64 | $29.81 | $26.12 | $27.79 | 159,846,600 |
Week of September 28 2009 | $28.50 | $29.85 | $23.17 | $27.08 | 165,164,900 |
Week of September 21 2009 | $24.72 | $34.19 | $24.66 | $28.03 | 389,791,000 |
Week of September 14 2009 | $22.96 | $27.06 | $22.82 | $25.09 | 189,017,400 |
Week of September 07 2009 | $24.33 | $25.61 | $22.34 | $23.60 | 180,910,200 |
Week of August 31 2009 | $28.33 | $29.96 | $20.53 | $25.17 | 363,558,000 |
Week of August 24 2009 | $22.00 | $35.14 | $20.92 | $31.57 | 355,783,100 |
Week of August 17 2009 | $14.40 | $22.00 | $14.14 | $20.65 | 236,012,200 |
Week of August 10 2009 | $17.89 | $18.79 | $14.78 | $15.32 | 131,749,000 |
Week of August 03 2009 | $8.35 | $18.47 | $8.15 | $17.06 | 384,857,600 |
Week of July 27 2009 | $7.82 | $8.67 | $7.74 | $8.26 | 38,675,100 |
Week of July 20 2009 | $8.71 | $8.76 | $7.55 | $7.83 | 44,123,000 |
Week of July 13 2009 | $7.86 | $10.18 | $7.82 | $8.50 | 226,264,400 |
