| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $19.96 | $20.47 | $19.90 | $20.28 | 12,522,926 |
Week of December 20 2010 | $19.44 | $20.22 | $19.22 | $20.11 | 18,436,652 |
Week of December 13 2010 | $20.07 | $20.22 | $18.69 | $19.31 | 27,007,422 |
Week of December 06 2010 | $19.49 | $20.03 | $19.24 | $19.99 | 24,599,227 |
Week of November 29 2010 | $18.54 | $19.61 | $18.24 | $19.53 | 22,796,134 |
Week of November 22 2010 | $18.45 | $19.15 | $18.16 | $18.70 | 17,431,935 |
Week of November 15 2010 | $19.18 | $19.18 | $18.06 | $18.46 | 31,264,429 |
Week of November 08 2010 | $19.43 | $19.79 | $18.75 | $19.11 | 34,357,068 |
Week of November 01 2010 | $19.01 | $19.72 | $18.30 | $19.68 | 31,362,942 |
Week of October 25 2010 | $17.86 | $18.86 | $17.41 | $18.82 | 45,710,485 |
Week of October 18 2010 | $17.63 | $17.89 | $17.05 | $17.63 | 27,594,640 |
Week of October 11 2010 | $16.50 | $17.86 | $16.45 | $17.52 | 38,379,148 |
Week of October 04 2010 | $16.60 | $16.79 | $15.96 | $16.52 | 38,071,511 |
Week of September 27 2010 | $16.19 | $16.76 | $15.69 | $16.64 | 37,025,356 |
Week of September 20 2010 | $16.09 | $16.52 | $15.46 | $16.25 | 63,047,013 |
Week of September 13 2010 | $16.86 | $17.60 | $16.78 | $17.46 | 31,472,162 |
Week of September 06 2010 | $16.64 | $16.71 | $15.88 | $16.67 | 27,303,065 |
Week of August 30 2010 | $15.22 | $17.05 | $14.68 | $16.67 | 33,684,616 |
Week of August 23 2010 | $15.99 | $16.23 | $14.39 | $15.17 | 40,080,409 |
Week of August 16 2010 | $16.17 | $16.54 | $15.59 | $15.79 | 30,300,618 |
Week of August 09 2010 | $18.07 | $18.21 | $15.77 | $16.28 | 33,659,666 |
Week of August 02 2010 | $18.36 | $18.82 | $17.49 | $17.91 | 28,548,278 |
Week of July 26 2010 | $18.73 | $19.20 | $17.45 | $18.01 | 41,845,061 |
Week of July 19 2010 | $17.22 | $18.65 | $16.67 | $18.59 | 32,241,413 |
Week of July 12 2010 | $17.64 | $18.17 | $16.90 | $16.96 | 33,000,385 |