| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $33.59 | $33.83 | $33.32 | $33.38 | 3,510,400 |
Week of December 21 2009 | $33.25 | $33.68 | $33.05 | $33.61 | 5,132,400 |
Week of December 14 2009 | $32.81 | $33.38 | $32.67 | $33.16 | 10,611,000 |
Week of December 07 2009 | $32.55 | $32.85 | $31.90 | $32.67 | 8,423,200 |
Week of November 30 2009 | $32.25 | $33.08 | $32.03 | $32.55 | 9,712,700 |
Week of November 23 2009 | $33.11 | $33.24 | $32.02 | $32.14 | 5,583,500 |
Week of November 16 2009 | $32.84 | $33.43 | $32.35 | $32.54 | 9,448,600 |
Week of November 09 2009 | $31.93 | $33.11 | $31.91 | $32.52 | 9,114,700 |
Week of November 02 2009 | $31.71 | $31.93 | $30.30 | $31.71 | 10,654,800 |
Week of October 26 2009 | $32.90 | $33.34 | $30.31 | $30.34 | 14,274,900 |
Week of October 19 2009 | $33.06 | $33.60 | $32.17 | $32.89 | 7,992,400 |
Week of October 12 2009 | $32.22 | $33.52 | $31.69 | $32.90 | 8,622,800 |
Week of October 05 2009 | $30.75 | $32.32 | $30.57 | $31.91 | 8,675,800 |
Week of September 28 2009 | $30.78 | $32.08 | $30.04 | $30.72 | 11,312,400 |
Week of September 21 2009 | $31.36 | $32.18 | $30.61 | $30.72 | 12,657,400 |
Week of September 14 2009 | $30.77 | $32.53 | $30.59 | $31.89 | 11,848,700 |
Week of September 07 2009 | $30.25 | $31.49 | $29.99 | $30.96 | 7,563,200 |
Week of August 31 2009 | $31.02 | $31.32 | $29.65 | $30.08 | 10,970,000 |
Week of August 24 2009 | $30.56 | $31.50 | $30.47 | $31.28 | 9,916,700 |
Week of August 17 2009 | $28.53 | $30.43 | $27.99 | $30.33 | 7,723,800 |
Week of August 10 2009 | $28.98 | $29.87 | $28.12 | $29.28 | 9,754,000 |
Week of August 03 2009 | $27.67 | $29.74 | $27.67 | $29.01 | 13,965,900 |
Week of July 27 2009 | $26.81 | $27.59 | $26.08 | $27.46 | 8,669,400 |
Week of July 20 2009 | $25.21 | $26.89 | $25.19 | $26.84 | 8,381,400 |
Week of July 13 2009 | $23.66 | $25.33 | $23.57 | $25.06 | 12,280,400 |
