| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $19.54 | $20.72 | $18.94 | $18.94 | 32,273,700 |
Week of December 21 2009 | $17.88 | $20.16 | $17.67 | $19.03 | 50,258,100 |
Week of December 14 2009 | $17.93 | $18.94 | $17.38 | $17.81 | 44,915,300 |
Week of December 07 2009 | $18.99 | $19.88 | $17.31 | $17.93 | 39,596,100 |
Week of November 30 2009 | $20.52 | $21.10 | $17.72 | $19.03 | 117,550,900 |
Week of November 23 2009 | $22.51 | $22.57 | $20.85 | $21.04 | 21,058,200 |
Week of November 16 2009 | $23.39 | $23.39 | $22.11 | $22.18 | 41,771,300 |
Week of November 09 2009 | $22.89 | $24.86 | $22.67 | $22.99 | 98,578,100 |
Week of November 02 2009 | $21.75 | $25.33 | $21.01 | $22.42 | 164,064,500 |
Week of October 26 2009 | $24.82 | $25.01 | $20.86 | $21.24 | 113,592,100 |
Week of October 19 2009 | $27.54 | $27.61 | $23.86 | $24.58 | 113,717,700 |
Week of October 12 2009 | $28.31 | $29.41 | $26.92 | $27.30 | 113,449,900 |
Week of October 05 2009 | $27.78 | $29.96 | $26.26 | $27.94 | 159,846,600 |
Week of September 28 2009 | $28.65 | $30.01 | $23.29 | $27.22 | 165,164,900 |
Week of September 21 2009 | $24.85 | $34.37 | $24.79 | $28.18 | 389,791,000 |
Week of September 14 2009 | $23.08 | $27.20 | $22.94 | $25.22 | 189,017,400 |
Week of September 07 2009 | $24.46 | $25.75 | $22.46 | $23.73 | 180,910,200 |
Week of August 31 2009 | $28.48 | $30.12 | $20.64 | $25.31 | 363,558,000 |
Week of August 24 2009 | $22.11 | $35.32 | $21.03 | $31.74 | 355,783,100 |
Week of August 17 2009 | $14.48 | $22.11 | $14.22 | $20.76 | 236,012,200 |
Week of August 10 2009 | $17.98 | $18.89 | $14.86 | $15.40 | 131,749,000 |
Week of August 03 2009 | $8.40 | $18.57 | $8.19 | $17.15 | 384,857,600 |
Week of July 27 2009 | $7.86 | $8.72 | $7.78 | $8.30 | 38,675,100 |
Week of July 20 2009 | $8.75 | $8.81 | $7.59 | $7.87 | 44,123,000 |
Week of July 13 2009 | $7.90 | $10.24 | $7.86 | $8.54 | 226,264,400 |
