| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $19.42 | $19.79 | $19.30 | $19.39 | 32,345,600 |
Week of December 20 2010 | $18.72 | $19.59 | $18.63 | $19.53 | 44,200,600 |
Week of December 13 2010 | $19.35 | $19.38 | $18.21 | $18.70 | 65,854,200 |
Week of December 06 2010 | $18.19 | $19.27 | $18.11 | $19.20 | 62,849,000 |
Week of November 29 2010 | $17.51 | $18.56 | $17.37 | $18.27 | 64,768,300 |
Week of November 22 2010 | $18.08 | $18.09 | $17.57 | $17.60 | 45,079,300 |
Week of November 15 2010 | $18.34 | $18.88 | $17.83 | $18.26 | 68,447,900 |
Week of November 08 2010 | $19.24 | $19.45 | $18.16 | $18.22 | 103,801,600 |
Week of November 01 2010 | $17.78 | $19.50 | $17.45 | $19.44 | 82,257,800 |
Week of October 25 2010 | $17.56 | $17.90 | $17.07 | $17.72 | 66,812,700 |
Week of October 18 2010 | $17.73 | $18.53 | $17.25 | $17.44 | 110,575,700 |
Week of October 11 2010 | $17.98 | $18.65 | $17.69 | $17.79 | 75,601,000 |
Week of October 04 2010 | $17.75 | $18.38 | $17.46 | $18.01 | 68,719,700 |
Week of September 27 2010 | $17.85 | $17.92 | $17.19 | $17.79 | 89,907,800 |
Week of September 20 2010 | $18.87 | $19.24 | $17.54 | $17.88 | 91,228,900 |
Week of September 13 2010 | $19.62 | $19.77 | $18.77 | $18.82 | 52,387,800 |
Week of September 06 2010 | $18.77 | $19.39 | $18.24 | $19.34 | 51,582,700 |
Week of August 30 2010 | $17.69 | $19.06 | $17.24 | $18.96 | 51,737,500 |
Week of August 23 2010 | $18.57 | $18.61 | $17.34 | $17.80 | 57,599,600 |
Week of August 16 2010 | $18.33 | $18.89 | $18.10 | $18.43 | 48,133,600 |
Week of August 09 2010 | $19.77 | $19.79 | $18.38 | $18.42 | 48,495,600 |
Week of August 02 2010 | $19.51 | $19.95 | $19.29 | $19.66 | 52,150,400 |
Week of July 26 2010 | $19.15 | $19.53 | $18.92 | $19.19 | 73,494,800 |
Week of July 19 2010 | $17.57 | $19.80 | $17.04 | $19.09 | 126,299,000 |
Week of July 12 2010 | $17.48 | $18.28 | $17.17 | $17.56 | 70,329,000 |
