| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $20.83 | $20.94 | $20.51 | $20.82 | 32,339,700 |
Week of December 21 2009 | $20.69 | $21.08 | $20.61 | $20.82 | 29,150,800 |
Week of December 14 2009 | $21.10 | $21.42 | $20.27 | $20.55 | 86,372,100 |
Week of December 07 2009 | $21.66 | $21.93 | $20.88 | $20.95 | 58,909,800 |
Week of November 30 2009 | $21.60 | $22.49 | $21.22 | $21.79 | 75,406,100 |
Week of November 23 2009 | $22.90 | $23.23 | $21.10 | $21.46 | 45,472,700 |
Week of November 16 2009 | $23.45 | $24.30 | $22.55 | $22.58 | 71,915,100 |
Week of November 09 2009 | $23.11 | $24.23 | $23.00 | $23.28 | 61,442,800 |
Week of November 02 2009 | $22.60 | $23.09 | $21.75 | $22.93 | 83,251,500 |
Week of October 26 2009 | $24.61 | $25.13 | $22.30 | $22.59 | 105,100,100 |
Week of October 19 2009 | $23.27 | $25.12 | $22.60 | $24.58 | 138,563,700 |
Week of October 12 2009 | $22.41 | $23.22 | $21.79 | $23.17 | 94,256,700 |
Week of October 05 2009 | $21.00 | $22.65 | $20.64 | $22.54 | 76,729,300 |
Week of September 28 2009 | $21.68 | $22.16 | $20.19 | $20.69 | 82,799,300 |
Week of September 21 2009 | $21.73 | $23.41 | $21.07 | $21.46 | 107,684,300 |
Week of September 14 2009 | $20.05 | $22.15 | $19.65 | $22.04 | 137,051,500 |
Week of September 07 2009 | $19.79 | $20.64 | $19.46 | $20.24 | 86,563,400 |
Week of August 31 2009 | $20.12 | $20.36 | $18.97 | $19.42 | 101,848,700 |
Week of August 24 2009 | $21.02 | $21.46 | $20.51 | $20.73 | 74,988,100 |
Week of August 17 2009 | $20.31 | $21.04 | $19.74 | $20.85 | 79,371,900 |
Week of August 10 2009 | $21.89 | $22.03 | $20.55 | $20.92 | 79,542,100 |
Week of August 03 2009 | $20.32 | $22.48 | $20.21 | $21.93 | 113,664,600 |
Week of July 27 2009 | $19.86 | $20.25 | $18.57 | $20.02 | 102,440,700 |
Week of July 20 2009 | $19.95 | $20.19 | $18.15 | $19.81 | 141,886,100 |
Week of July 13 2009 | $18.71 | $20.56 | $18.44 | $19.62 | 129,027,000 |
