| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $28.92 | $29.42 | $28.11 | $29.26 | 73,478,450 |
Week of December 20 2010 | $29.49 | $30.79 | $28.92 | $29.17 | 112,334,048 |
Week of December 13 2010 | $29.01 | $29.58 | $26.55 | $28.90 | 215,745,836 |
Week of December 06 2010 | $31.23 | $31.87 | $28.81 | $28.88 | 156,488,218 |
Week of November 29 2010 | $31.77 | $33.16 | $30.06 | $31.36 | 200,349,846 |
Week of November 22 2010 | $31.79 | $32.57 | $31.02 | $31.88 | 117,873,819 |
Week of November 15 2010 | $31.30 | $32.11 | $28.08 | $31.45 | 218,820,238 |
Week of November 08 2010 | $32.42 | $34.26 | $30.45 | $30.83 | 263,636,370 |
Week of November 01 2010 | $29.52 | $35.32 | $29.47 | $33.10 | 250,159,911 |
Week of October 25 2010 | $25.01 | $29.39 | $24.93 | $29.22 | 178,679,081 |
Week of October 18 2010 | $24.58 | $24.92 | $23.24 | $24.69 | 140,161,216 |
Week of October 11 2010 | $23.91 | $25.21 | $23.87 | $24.62 | 159,855,545 |
Week of October 04 2010 | $22.47 | $23.86 | $22.45 | $23.75 | 158,315,712 |
Week of September 27 2010 | $21.62 | $22.86 | $21.56 | $22.41 | 153,376,698 |
Week of September 20 2010 | $20.51 | $21.56 | $20.03 | $21.48 | 150,912,709 |
Week of September 13 2010 | $20.62 | $20.81 | $19.95 | $20.38 | 95,751,648 |
Week of September 06 2010 | $19.61 | $20.72 | $19.45 | $20.14 | 97,920,090 |
Week of August 30 2010 | $18.65 | $19.96 | $17.89 | $19.73 | 122,484,359 |
Week of August 23 2010 | $19.15 | $19.15 | $17.21 | $18.66 | 138,794,280 |
Week of August 16 2010 | $18.03 | $19.40 | $17.97 | $18.87 | 143,326,320 |
Week of August 09 2010 | $18.52 | $18.59 | $17.05 | $18.08 | 129,442,944 |
Week of August 02 2010 | $17.51 | $18.79 | $17.32 | $18.35 | 149,719,510 |
Week of July 26 2010 | $16.40 | $17.51 | $15.95 | $17.10 | 174,868,851 |
Week of July 19 2010 | $15.13 | $16.30 | $14.40 | $16.26 | 146,690,597 |
Week of July 12 2010 | $14.84 | $15.77 | $14.47 | $14.96 | 138,279,609 |
