| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $25.91 | $25.96 | $25.53 | $25.74 | 2,134,700 |
Week of December 21 2009 | $25.36 | $25.96 | $25.31 | $25.89 | 4,466,000 |
Week of December 14 2009 | $26.39 | $26.57 | $24.73 | $24.95 | 8,200,100 |
Week of December 07 2009 | $26.35 | $26.63 | $25.37 | $25.96 | 10,036,800 |
Week of November 30 2009 | $26.50 | $27.52 | $26.18 | $27.02 | 9,830,000 |
Week of November 23 2009 | $28.12 | $28.25 | $25.99 | $26.36 | 6,833,100 |
Week of November 16 2009 | $28.52 | $28.86 | $27.28 | $27.46 | 14,973,400 |
Week of November 09 2009 | $26.02 | $27.97 | $25.93 | $27.82 | 18,416,100 |
Week of November 02 2009 | $24.92 | $25.51 | $24.47 | $25.41 | 9,758,900 |
Week of October 26 2009 | $25.52 | $25.80 | $24.54 | $24.82 | 12,626,100 |
Week of October 19 2009 | $25.96 | $26.29 | $25.45 | $25.63 | 7,706,200 |
Week of October 12 2009 | $25.71 | $26.18 | $25.07 | $25.58 | 6,057,500 |
Week of October 05 2009 | $24.41 | $25.81 | $24.35 | $25.68 | 7,135,800 |
Week of September 28 2009 | $25.41 | $26.18 | $24.43 | $24.65 | 9,360,000 |
Week of September 21 2009 | $26.22 | $26.55 | $25.18 | $25.29 | 11,406,100 |
Week of September 14 2009 | $24.51 | $26.87 | $24.44 | $26.67 | 11,164,000 |
Week of September 07 2009 | $24.48 | $25.01 | $24.20 | $24.54 | 5,982,800 |
Week of August 31 2009 | $24.05 | $24.63 | $23.31 | $24.28 | 11,671,800 |
Week of August 24 2009 | $24.25 | $24.88 | $24.07 | $24.63 | 6,707,700 |
Week of August 17 2009 | $23.22 | $24.59 | $23.15 | $24.48 | 9,505,500 |
Week of August 10 2009 | $24.55 | $24.83 | $23.72 | $24.07 | 10,121,300 |
Week of August 03 2009 | $23.92 | $25.15 | $23.47 | $24.68 | 22,217,000 |
Week of July 27 2009 | $20.98 | $22.62 | $20.62 | $22.55 | 11,090,300 |
Week of July 20 2009 | $20.51 | $21.34 | $20.01 | $21.18 | 8,227,300 |
Week of July 13 2009 | $17.91 | $20.06 | $17.78 | $19.85 | 10,412,900 |
