| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $20.34 | $20.86 | $20.28 | $20.66 | 11,694,812 |
Week of December 20 2010 | $19.81 | $20.60 | $19.58 | $20.49 | 17,217,790 |
Week of December 13 2010 | $20.45 | $20.60 | $19.05 | $19.68 | 25,224,107 |
Week of December 06 2010 | $19.86 | $20.41 | $19.61 | $20.37 | 22,972,917 |
Week of November 29 2010 | $18.90 | $19.99 | $18.59 | $19.91 | 21,289,073 |
Week of November 22 2010 | $18.81 | $19.52 | $18.50 | $19.06 | 16,279,986 |
Week of November 15 2010 | $19.54 | $19.54 | $18.40 | $18.81 | 29,206,842 |
Week of November 08 2010 | $19.80 | $20.17 | $19.11 | $19.47 | 32,087,953 |
Week of November 01 2010 | $19.37 | $20.10 | $18.65 | $20.06 | 29,289,624 |
Week of October 25 2010 | $18.20 | $19.22 | $17.74 | $19.18 | 42,690,032 |
Week of October 18 2010 | $17.96 | $18.24 | $17.37 | $17.96 | 25,771,905 |
Week of October 11 2010 | $16.81 | $18.20 | $16.77 | $17.85 | 35,843,844 |
Week of October 04 2010 | $16.92 | $17.11 | $16.26 | $16.83 | 35,554,692 |
Week of September 27 2010 | $16.50 | $17.08 | $15.99 | $16.96 | 34,577,805 |
Week of September 20 2010 | $16.39 | $16.83 | $15.76 | $16.56 | 58,885,024 |
Week of September 13 2010 | $17.18 | $17.93 | $17.10 | $17.80 | 29,391,414 |
Week of September 06 2010 | $16.95 | $17.03 | $16.18 | $16.99 | 25,498,169 |
Week of August 30 2010 | $15.51 | $17.37 | $14.96 | $16.99 | 31,457,676 |
Week of August 23 2010 | $16.29 | $16.54 | $14.66 | $15.46 | 37,433,747 |
Week of August 16 2010 | $16.48 | $16.86 | $15.89 | $16.09 | 28,299,134 |
Week of August 09 2010 | $18.42 | $18.56 | $16.07 | $16.59 | 31,434,445 |
Week of August 02 2010 | $18.71 | $19.18 | $17.82 | $18.25 | 26,661,891 |
Week of July 26 2010 | $19.09 | $19.56 | $17.78 | $18.36 | 39,081,582 |
Week of July 19 2010 | $17.55 | $19.01 | $16.99 | $18.95 | 30,108,935 |
Week of July 12 2010 | $17.98 | $18.52 | $17.23 | $17.28 | 30,818,713 |
