| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $28.61 | $29.10 | $27.81 | $28.94 | 73,460,500 |
Week of December 20 2010 | $29.17 | $30.45 | $28.60 | $28.85 | 112,322,400 |
Week of December 13 2010 | $28.69 | $29.26 | $26.26 | $28.58 | 215,746,000 |
Week of December 06 2010 | $30.89 | $31.52 | $28.49 | $28.56 | 156,488,400 |
Week of November 29 2010 | $31.42 | $32.80 | $29.73 | $31.01 | 200,350,100 |
Week of November 22 2010 | $31.44 | $32.21 | $30.68 | $31.53 | 117,851,600 |
Week of November 15 2010 | $30.96 | $31.76 | $27.78 | $31.11 | 218,712,400 |
Week of November 08 2010 | $32.06 | $33.88 | $30.11 | $30.50 | 263,636,600 |
Week of November 01 2010 | $29.19 | $34.94 | $29.15 | $32.74 | 250,160,100 |
Week of October 25 2010 | $24.74 | $29.07 | $24.66 | $28.90 | 178,679,200 |
Week of October 18 2010 | $24.31 | $24.64 | $22.98 | $24.42 | 140,152,200 |
Week of October 11 2010 | $23.65 | $24.93 | $23.61 | $24.36 | 159,855,700 |
Week of October 04 2010 | $22.22 | $23.60 | $22.21 | $23.49 | 158,315,900 |
Week of September 27 2010 | $21.38 | $22.61 | $21.32 | $22.16 | 153,367,400 |
Week of September 20 2010 | $20.29 | $21.33 | $19.81 | $21.24 | 150,877,100 |
Week of September 13 2010 | $20.39 | $20.58 | $19.73 | $20.16 | 95,751,900 |
Week of September 06 2010 | $19.40 | $20.49 | $19.23 | $19.92 | 97,920,300 |
Week of August 30 2010 | $18.44 | $19.74 | $17.69 | $19.52 | 122,484,700 |
Week of August 23 2010 | $18.95 | $18.95 | $17.02 | $18.45 | 138,764,600 |
Week of August 16 2010 | $17.84 | $19.19 | $17.77 | $18.66 | 143,326,600 |
Week of August 09 2010 | $18.32 | $18.38 | $16.86 | $17.88 | 129,443,100 |
Week of August 02 2010 | $17.32 | $18.58 | $17.13 | $18.15 | 149,713,300 |
Week of July 26 2010 | $16.22 | $17.31 | $15.78 | $16.92 | 174,798,000 |
Week of July 19 2010 | $14.96 | $16.12 | $14.25 | $16.09 | 146,686,900 |
Week of July 12 2010 | $14.67 | $15.60 | $14.32 | $14.80 | 138,275,700 |