| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $26.09 | $26.14 | $25.71 | $25.92 | 2,134,700 |
Week of December 21 2009 | $25.54 | $26.14 | $25.49 | $26.07 | 4,466,000 |
Week of December 14 2009 | $26.58 | $26.76 | $24.90 | $25.12 | 8,200,100 |
Week of December 07 2009 | $26.54 | $26.81 | $25.55 | $26.14 | 10,036,800 |
Week of November 30 2009 | $26.69 | $27.72 | $26.36 | $27.21 | 9,830,000 |
Week of November 23 2009 | $28.32 | $28.45 | $26.17 | $26.54 | 6,833,100 |
Week of November 16 2009 | $28.72 | $29.07 | $27.47 | $27.66 | 14,973,400 |
Week of November 09 2009 | $26.20 | $28.17 | $26.11 | $28.02 | 18,416,100 |
Week of November 02 2009 | $25.10 | $25.69 | $24.64 | $25.58 | 9,758,900 |
Week of October 26 2009 | $25.70 | $25.98 | $24.71 | $24.99 | 12,626,100 |
Week of October 19 2009 | $26.14 | $26.48 | $25.62 | $25.81 | 7,706,200 |
Week of October 12 2009 | $25.89 | $26.36 | $25.24 | $25.76 | 6,057,500 |
Week of October 05 2009 | $24.58 | $25.99 | $24.52 | $25.86 | 7,135,800 |
Week of September 28 2009 | $25.59 | $26.37 | $24.60 | $24.82 | 9,360,000 |
Week of September 21 2009 | $26.40 | $26.74 | $25.36 | $25.47 | 11,406,100 |
Week of September 14 2009 | $24.68 | $27.05 | $24.61 | $26.86 | 11,164,000 |
Week of September 07 2009 | $24.65 | $25.18 | $24.37 | $24.72 | 5,982,800 |
Week of August 31 2009 | $24.22 | $24.81 | $23.48 | $24.45 | 11,671,800 |
Week of August 24 2009 | $24.42 | $25.06 | $24.24 | $24.81 | 6,707,700 |
Week of August 17 2009 | $23.38 | $24.76 | $23.31 | $24.65 | 9,505,500 |
Week of August 10 2009 | $24.72 | $25.00 | $23.89 | $24.24 | 10,121,300 |
Week of August 03 2009 | $24.09 | $25.32 | $23.64 | $24.86 | 22,217,000 |
Week of July 27 2009 | $21.12 | $22.77 | $20.76 | $22.71 | 11,090,300 |
Week of July 20 2009 | $20.65 | $21.49 | $20.15 | $21.33 | 8,227,300 |
Week of July 13 2009 | $18.04 | $20.20 | $17.91 | $19.99 | 10,412,900 |
