| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $67.41 | $68.69 | $66.50 | $67.54 | 34,047,835 |
Week of December 21 2009 | $70.33 | $71.54 | $66.50 | $66.92 | 62,981,127 |
Week of December 14 2009 | $64.06 | $71.60 | $62.53 | $70.00 | 147,396,505 |
Week of December 07 2009 | $59.04 | $66.50 | $58.86 | $63.84 | 99,963,400 |
Week of November 30 2009 | $58.00 | $61.39 | $57.52 | $58.75 | 66,775,400 |
Week of November 23 2009 | $60.60 | $61.49 | $57.30 | $58.14 | 37,570,751 |
Week of November 16 2009 | $63.22 | $63.32 | $57.80 | $59.72 | 81,846,311 |
Week of November 09 2009 | $59.34 | $65.16 | $58.75 | $62.69 | 104,855,618 |
Week of November 02 2009 | $56.85 | $60.46 | $54.30 | $58.72 | 123,424,868 |
Week of October 26 2009 | $66.19 | $67.00 | $58.42 | $58.73 | 86,538,949 |
Week of October 19 2009 | $67.38 | $68.02 | $65.16 | $65.77 | 63,476,570 |
Week of October 12 2009 | $69.01 | $69.70 | $66.75 | $66.91 | 61,894,450 |
Week of October 05 2009 | $66.85 | $70.57 | $64.92 | $68.50 | 112,916,359 |
Week of September 28 2009 | $69.20 | $69.24 | $65.25 | $65.42 | 156,396,011 |
Week of September 21 2009 | $83.37 | $88.08 | $68.47 | $68.91 | 169,593,020 |
Week of September 14 2009 | $78.75 | $84.73 | $78.52 | $83.62 | 60,090,705 |
Week of September 07 2009 | $78.26 | $79.88 | $77.33 | $79.37 | 39,804,541 |
Week of August 31 2009 | $72.87 | $77.71 | $72.00 | $77.55 | 54,887,814 |
Week of August 24 2009 | $77.95 | $78.00 | $72.40 | $73.83 | 51,598,962 |
Week of August 17 2009 | $71.08 | $77.35 | $70.38 | $77.32 | 56,467,170 |
Week of August 10 2009 | $75.70 | $75.70 | $71.17 | $72.74 | 67,310,080 |
Week of August 03 2009 | $76.93 | $80.59 | $76.25 | $77.09 | 59,460,715 |
Week of July 27 2009 | $76.77 | $78.20 | $75.32 | $75.99 | 52,438,826 |
Week of July 20 2009 | $72.91 | $77.79 | $72.26 | $76.39 | 70,794,226 |
Week of July 13 2009 | $67.09 | $72.86 | $64.91 | $72.43 | 72,846,711 |
