| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $28.43 | $28.91 | $27.63 | $28.76 | 73,460,500 |
Week of December 20 2010 | $28.98 | $30.26 | $28.42 | $28.67 | 112,322,400 |
Week of December 13 2010 | $28.51 | $29.07 | $26.10 | $28.40 | 215,746,000 |
Week of December 06 2010 | $30.70 | $31.32 | $28.31 | $28.38 | 156,488,400 |
Week of November 29 2010 | $31.22 | $32.59 | $29.54 | $30.82 | 200,350,100 |
Week of November 22 2010 | $31.24 | $32.00 | $30.48 | $31.33 | 117,851,600 |
Week of November 15 2010 | $30.77 | $31.56 | $27.60 | $30.91 | 218,712,400 |
Week of November 08 2010 | $31.86 | $33.67 | $29.92 | $30.30 | 263,636,600 |
Week of November 01 2010 | $29.01 | $34.71 | $28.96 | $32.53 | 250,160,100 |
Week of October 25 2010 | $24.58 | $28.88 | $24.50 | $28.71 | 178,679,200 |
Week of October 18 2010 | $24.16 | $24.49 | $22.84 | $24.27 | 140,152,200 |
Week of October 11 2010 | $23.50 | $24.78 | $23.46 | $24.20 | 159,855,700 |
Week of October 04 2010 | $22.08 | $23.45 | $22.07 | $23.34 | 158,315,900 |
Week of September 27 2010 | $21.25 | $22.47 | $21.18 | $22.02 | 153,367,400 |
Week of September 20 2010 | $20.16 | $21.19 | $19.68 | $21.11 | 150,877,100 |
Week of September 13 2010 | $20.26 | $20.45 | $19.61 | $20.03 | 95,751,900 |
Week of September 06 2010 | $19.28 | $20.36 | $19.11 | $19.79 | 97,920,300 |
Week of August 30 2010 | $18.32 | $19.61 | $17.58 | $19.39 | 122,484,700 |
Week of August 23 2010 | $18.82 | $18.82 | $16.91 | $18.34 | 138,764,600 |
Week of August 16 2010 | $17.72 | $19.07 | $17.66 | $18.54 | 143,326,600 |
Week of August 09 2010 | $18.20 | $18.27 | $16.75 | $17.77 | 129,443,100 |
Week of August 02 2010 | $17.21 | $18.46 | $17.02 | $18.03 | 149,713,300 |
Week of July 26 2010 | $16.12 | $17.20 | $15.68 | $16.81 | 174,798,000 |
Week of July 19 2010 | $14.87 | $16.02 | $14.16 | $15.98 | 146,686,900 |
Week of July 12 2010 | $14.58 | $15.50 | $14.23 | $14.71 | 138,275,700 |