| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $23.13 | $23.21 | $22.76 | $22.79 | 18,309,700 |
Week of December 21 2009 | $22.98 | $23.33 | $22.90 | $23.13 | 25,805,100 |
Week of December 14 2009 | $23.17 | $23.62 | $22.59 | $22.75 | 59,054,500 |
Week of December 07 2009 | $23.19 | $23.44 | $22.62 | $22.66 | 41,126,300 |
Week of November 30 2009 | $23.35 | $23.61 | $22.44 | $23.29 | 49,335,400 |
Week of November 23 2009 | $23.32 | $23.71 | $22.96 | $23.37 | 24,688,800 |
Week of November 16 2009 | $23.42 | $23.83 | $23.20 | $23.25 | 35,404,900 |
Week of November 09 2009 | $22.96 | $23.55 | $22.88 | $23.44 | 29,644,100 |
Week of November 02 2009 | $22.15 | $22.87 | $22.01 | $22.83 | 40,763,300 |
Week of October 26 2009 | $23.03 | $23.15 | $22.00 | $22.14 | 46,378,800 |
Week of October 19 2009 | $23.87 | $24.47 | $22.67 | $22.94 | 44,755,800 |
Week of October 12 2009 | $23.55 | $23.96 | $23.14 | $23.82 | 30,169,100 |
Week of October 05 2009 | $22.67 | $23.83 | $22.33 | $23.46 | 41,041,100 |
Week of September 28 2009 | $22.30 | $22.89 | $22.28 | $22.61 | 33,639,200 |
Week of September 21 2009 | $22.22 | $23.07 | $22.17 | $22.27 | 38,869,500 |
Week of September 14 2009 | $21.72 | $22.40 | $21.58 | $22.26 | 47,103,800 |
Week of September 07 2009 | $21.43 | $22.10 | $21.21 | $21.91 | 30,915,200 |
Week of August 31 2009 | $20.90 | $21.31 | $20.79 | $21.27 | 33,493,000 |
Week of August 24 2009 | $21.56 | $21.97 | $20.92 | $20.95 | 37,555,900 |
Week of August 17 2009 | $21.29 | $21.80 | $20.80 | $21.65 | 34,434,100 |
Week of August 10 2009 | $21.54 | $22.08 | $21.26 | $21.54 | 28,035,400 |
Week of August 03 2009 | $21.73 | $22.12 | $21.41 | $21.74 | 30,663,700 |
Week of July 27 2009 | $21.79 | $22.47 | $21.13 | $21.53 | 34,719,500 |
Week of July 20 2009 | $20.43 | $21.89 | $19.97 | $21.85 | 41,173,800 |
Week of July 13 2009 | $19.65 | $20.36 | $19.54 | $20.33 | 33,011,700 |
