| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $14.97 | $15.00 | $14.70 | $14.75 | 232,720,129 |
Week of December 20 2010 | $14.77 | $15.08 | $14.62 | $15.01 | 246,743,115 |
Week of December 13 2010 | $14.83 | $14.98 | $14.60 | $14.67 | 435,617,285 |
Week of December 06 2010 | $14.42 | $14.79 | $14.32 | $14.71 | 418,579,657 |
Week of November 29 2010 | $14.63 | $14.65 | $13.74 | $14.23 | 756,011,026 |
Week of November 22 2010 | $14.59 | $14.82 | $14.36 | $14.65 | 322,302,333 |
Week of November 15 2010 | $14.98 | $15.00 | $14.44 | $14.67 | 564,292,208 |
Week of November 08 2010 | $15.50 | $15.67 | $14.93 | $14.98 | 499,500,846 |
Week of November 01 2010 | $15.29 | $15.65 | $15.18 | $15.52 | 551,788,991 |
Week of October 25 2010 | $15.29 | $15.52 | $15.18 | $15.24 | 494,857,860 |
Week of October 18 2010 | $14.92 | $15.39 | $14.92 | $15.21 | 815,515,465 |
Week of October 11 2010 | $13.37 | $14.94 | $13.34 | $14.94 | 1,235,126,845 |
Week of October 04 2010 | $13.04 | $13.41 | $12.89 | $13.32 | 538,553,403 |
Week of September 27 2010 | $13.13 | $13.33 | $12.88 | $13.05 | 575,725,461 |
Week of September 20 2010 | $12.23 | $13.11 | $12.22 | $13.10 | 683,310,360 |
Week of September 13 2010 | $11.94 | $12.20 | $11.88 | $12.17 | 579,037,454 |
Week of September 06 2010 | $11.54 | $11.93 | $11.50 | $11.83 | 340,870,120 |
Week of August 30 2010 | $11.40 | $11.72 | $11.13 | $11.68 | 425,673,989 |
Week of August 23 2010 | $11.46 | $11.63 | $11.12 | $11.40 | 497,116,992 |
Week of August 16 2010 | $12.01 | $12.29 | $11.45 | $11.48 | 548,769,594 |
Week of August 09 2010 | $12.47 | $12.57 | $11.98 | $12.08 | 412,394,045 |
Week of August 02 2010 | $12.14 | $12.63 | $12.09 | $12.42 | 528,805,480 |
Week of July 26 2010 | $12.15 | $12.36 | $11.90 | $12.04 | 470,386,030 |
Week of July 19 2010 | $11.45 | $12.18 | $11.36 | $12.17 | 651,662,275 |
Week of July 12 2010 | $11.73 | $12.29 | $11.41 | $11.42 | 923,611,229 |
