| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $29.04 | $29.54 | $28.23 | $29.38 | 73,460,500 |
Week of December 20 2010 | $29.61 | $30.91 | $29.03 | $29.29 | 112,322,400 |
Week of December 13 2010 | $29.12 | $29.70 | $26.66 | $29.02 | 215,746,000 |
Week of December 06 2010 | $31.36 | $31.99 | $28.93 | $29.00 | 156,488,400 |
Week of November 29 2010 | $31.90 | $33.30 | $30.18 | $31.48 | 200,350,100 |
Week of November 22 2010 | $31.92 | $32.70 | $31.14 | $32.01 | 117,851,600 |
Week of November 15 2010 | $31.43 | $32.24 | $28.20 | $31.58 | 218,712,400 |
Week of November 08 2010 | $32.55 | $34.40 | $30.57 | $30.96 | 263,636,600 |
Week of November 01 2010 | $29.64 | $35.47 | $29.59 | $33.24 | 250,160,100 |
Week of October 25 2010 | $25.11 | $29.51 | $25.03 | $29.33 | 178,679,200 |
Week of October 18 2010 | $24.68 | $25.02 | $23.33 | $24.80 | 140,152,200 |
Week of October 11 2010 | $24.01 | $25.31 | $23.96 | $24.72 | 159,855,700 |
Week of October 04 2010 | $22.56 | $23.96 | $22.54 | $23.85 | 158,315,900 |
Week of September 27 2010 | $21.71 | $22.95 | $21.64 | $22.50 | 153,367,400 |
Week of September 20 2010 | $20.59 | $21.65 | $20.11 | $21.57 | 150,877,100 |
Week of September 13 2010 | $20.70 | $20.90 | $20.03 | $20.47 | 95,751,900 |
Week of September 06 2010 | $19.69 | $20.81 | $19.53 | $20.22 | 97,920,300 |
Week of August 30 2010 | $18.72 | $20.04 | $17.96 | $19.81 | 122,484,700 |
Week of August 23 2010 | $19.23 | $19.23 | $17.28 | $18.73 | 138,764,600 |
Week of August 16 2010 | $18.11 | $19.48 | $18.04 | $18.94 | 143,326,600 |
Week of August 09 2010 | $18.59 | $18.66 | $17.12 | $18.15 | 129,443,100 |
Week of August 02 2010 | $17.58 | $18.86 | $17.39 | $18.42 | 149,713,300 |
Week of July 26 2010 | $16.47 | $17.58 | $16.02 | $17.17 | 174,798,000 |
Week of July 19 2010 | $15.19 | $16.37 | $14.46 | $16.33 | 146,686,900 |
Week of July 12 2010 | $14.90 | $15.84 | $14.53 | $15.03 | 138,275,700 |
