| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $23.34 | $23.43 | $22.97 | $23.00 | 18,309,700 |
Week of December 21 2009 | $23.18 | $23.54 | $23.11 | $23.34 | 25,805,100 |
Week of December 14 2009 | $23.38 | $23.84 | $22.79 | $22.95 | 59,054,500 |
Week of December 07 2009 | $23.40 | $23.66 | $22.83 | $22.87 | 41,126,300 |
Week of November 30 2009 | $23.57 | $23.82 | $22.65 | $23.50 | 49,335,400 |
Week of November 23 2009 | $23.53 | $23.93 | $23.17 | $23.58 | 24,688,800 |
Week of November 16 2009 | $23.63 | $24.05 | $23.41 | $23.46 | 35,404,900 |
Week of November 09 2009 | $23.17 | $23.76 | $23.09 | $23.66 | 29,644,100 |
Week of November 02 2009 | $22.35 | $23.08 | $22.21 | $23.03 | 40,763,300 |
Week of October 26 2009 | $23.24 | $23.36 | $22.20 | $22.34 | 46,378,800 |
Week of October 19 2009 | $24.09 | $24.69 | $22.88 | $23.15 | 44,755,800 |
Week of October 12 2009 | $23.76 | $24.18 | $23.35 | $24.03 | 30,169,100 |
Week of October 05 2009 | $22.88 | $24.04 | $22.53 | $23.68 | 41,041,100 |
Week of September 28 2009 | $22.50 | $23.09 | $22.48 | $22.81 | 33,639,200 |
Week of September 21 2009 | $22.42 | $23.29 | $22.38 | $22.47 | 38,869,500 |
Week of September 14 2009 | $21.91 | $22.61 | $21.77 | $22.46 | 47,103,800 |
Week of September 07 2009 | $21.63 | $22.30 | $21.41 | $22.11 | 30,915,200 |
Week of August 31 2009 | $21.09 | $21.51 | $20.98 | $21.47 | 33,493,000 |
Week of August 24 2009 | $21.76 | $22.17 | $21.11 | $21.15 | 37,555,900 |
Week of August 17 2009 | $21.48 | $21.99 | $20.99 | $21.85 | 34,434,100 |
Week of August 10 2009 | $21.74 | $22.28 | $21.46 | $21.73 | 28,035,400 |
Week of August 03 2009 | $21.92 | $22.33 | $21.60 | $21.94 | 30,663,700 |
Week of July 27 2009 | $21.99 | $22.67 | $21.32 | $21.72 | 34,719,500 |
Week of July 20 2009 | $20.61 | $22.09 | $20.15 | $22.05 | 41,173,800 |
Week of July 13 2009 | $19.83 | $20.55 | $19.71 | $20.51 | 33,011,700 |
