| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $18.91 | $19.40 | $18.85 | $19.21 | 12,522,926 |
Week of December 20 2010 | $18.42 | $19.16 | $18.21 | $19.05 | 18,436,652 |
Week of December 13 2010 | $19.02 | $19.16 | $17.71 | $18.30 | 27,007,422 |
Week of December 06 2010 | $18.47 | $18.98 | $18.23 | $18.94 | 24,599,227 |
Week of November 29 2010 | $17.57 | $18.59 | $17.29 | $18.51 | 22,796,134 |
Week of November 22 2010 | $17.49 | $18.15 | $17.20 | $17.72 | 17,431,935 |
Week of November 15 2010 | $18.17 | $18.17 | $17.11 | $17.49 | 31,264,429 |
Week of November 08 2010 | $18.41 | $18.76 | $17.77 | $18.11 | 34,357,068 |
Week of November 01 2010 | $18.01 | $18.68 | $17.34 | $18.65 | 31,362,942 |
Week of October 25 2010 | $16.92 | $17.87 | $16.50 | $17.83 | 45,710,485 |
Week of October 18 2010 | $16.70 | $16.96 | $16.15 | $16.70 | 27,594,640 |
Week of October 11 2010 | $15.63 | $16.92 | $15.59 | $16.60 | 38,379,148 |
Week of October 04 2010 | $15.73 | $15.91 | $15.12 | $15.65 | 38,071,511 |
Week of September 27 2010 | $15.34 | $15.88 | $14.87 | $15.77 | 37,025,356 |
Week of September 20 2010 | $15.24 | $15.65 | $14.65 | $15.40 | 63,047,013 |
Week of September 13 2010 | $15.98 | $16.67 | $15.90 | $16.55 | 31,472,162 |
Week of September 06 2010 | $15.76 | $15.84 | $15.05 | $15.79 | 27,303,065 |
Week of August 30 2010 | $14.42 | $16.15 | $13.91 | $15.79 | 33,684,616 |
Week of August 23 2010 | $15.15 | $15.38 | $13.63 | $14.38 | 40,080,409 |
Week of August 16 2010 | $15.32 | $15.67 | $14.78 | $14.96 | 30,300,618 |
Week of August 09 2010 | $17.13 | $17.25 | $14.94 | $15.43 | 33,659,666 |
Week of August 02 2010 | $17.39 | $17.83 | $16.57 | $16.97 | 28,548,278 |
Week of July 26 2010 | $17.75 | $18.19 | $16.53 | $17.07 | 41,845,061 |
Week of July 19 2010 | $16.31 | $17.68 | $15.80 | $17.62 | 32,241,413 |
Week of July 12 2010 | $16.72 | $17.22 | $16.02 | $16.07 | 33,000,385 |
