| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $27.85 | $28.04 | $27.44 | $27.73 | 64,277,800 |
Week of December 21 2009 | $27.65 | $28.11 | $27.59 | $27.88 | 93,206,800 |
Week of December 14 2009 | $27.29 | $27.91 | $26.65 | $27.25 | 211,547,600 |
Week of December 07 2009 | $27.71 | $27.93 | $27.02 | $27.26 | 200,318,300 |
Week of November 30 2009 | $27.66 | $28.68 | $27.43 | $27.78 | 224,770,800 |
Week of November 23 2009 | $28.58 | $29.04 | $27.12 | $27.51 | 114,046,400 |
Week of November 16 2009 | $28.78 | $29.02 | $28.05 | $28.26 | 142,004,900 |
Week of November 09 2009 | $29.24 | $29.94 | $28.19 | $28.55 | 173,795,300 |
Week of November 02 2009 | $28.07 | $29.24 | $27.63 | $28.94 | 176,568,000 |
Week of October 26 2009 | $30.03 | $30.09 | $27.77 | $27.80 | 220,592,100 |
Week of October 19 2009 | $30.89 | $31.01 | $29.72 | $30.10 | 154,048,900 |
Week of October 12 2009 | $30.86 | $31.59 | $29.64 | $30.65 | 213,847,000 |
Week of October 05 2009 | $28.27 | $30.91 | $28.19 | $30.51 | 174,936,500 |
Week of September 28 2009 | $29.23 | $30.05 | $26.97 | $27.86 | 184,284,500 |
Week of September 21 2009 | $29.61 | $30.91 | $28.81 | $29.02 | 172,932,800 |
Week of September 14 2009 | $27.97 | $30.14 | $27.93 | $29.88 | 192,850,000 |
Week of September 07 2009 | $28.44 | $28.84 | $27.82 | $28.25 | 109,522,900 |
Week of August 31 2009 | $28.21 | $29.13 | $27.09 | $28.14 | 176,524,800 |
Week of August 24 2009 | $29.15 | $29.41 | $28.26 | $28.53 | 163,368,600 |
Week of August 17 2009 | $27.39 | $29.12 | $27.06 | $29.02 | 170,108,400 |
Week of August 10 2009 | $27.94 | $28.73 | $27.21 | $28.22 | 216,275,700 |
Week of August 03 2009 | $26.00 | $28.67 | $25.92 | $28.16 | 269,527,300 |
Week of July 27 2009 | $25.24 | $26.24 | $24.89 | $25.69 | 167,063,300 |
Week of July 20 2009 | $24.61 | $25.57 | $24.07 | $25.21 | 219,058,900 |
Week of July 13 2009 | $21.85 | $24.73 | $21.56 | $24.52 | 340,635,700 |
