| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $30.57 | $31.19 | $30.37 | $30.71 | 31,501,300 |
Week of December 21 2009 | $29.79 | $30.61 | $29.74 | $30.60 | 33,852,300 |
Week of December 14 2009 | $29.94 | $30.04 | $29.24 | $29.58 | 60,635,400 |
Week of December 07 2009 | $29.94 | $30.45 | $29.29 | $29.80 | 64,445,400 |
Week of November 30 2009 | $29.75 | $30.32 | $29.42 | $29.98 | 63,499,300 |
Week of November 23 2009 | $30.04 | $30.53 | $29.66 | $29.86 | 35,008,600 |
Week of November 16 2009 | $30.35 | $30.58 | $29.46 | $29.82 | 64,368,100 |
Week of November 09 2009 | $29.26 | $30.42 | $29.20 | $30.27 | 76,667,200 |
Week of November 02 2009 | $27.34 | $29.08 | $27.17 | $29.03 | 110,173,600 |
Week of October 26 2009 | $26.82 | $28.49 | $26.70 | $27.33 | 96,484,500 |
Week of October 19 2009 | $27.77 | $28.00 | $26.55 | $26.91 | 89,845,300 |
Week of October 12 2009 | $27.60 | $28.14 | $27.17 | $27.75 | 90,832,000 |
Week of October 05 2009 | $27.51 | $28.70 | $26.78 | $27.58 | 116,726,900 |
Week of September 28 2009 | $29.85 | $30.65 | $27.26 | $27.40 | 121,234,600 |
Week of September 21 2009 | $29.12 | $29.84 | $29.10 | $29.56 | 85,722,200 |
Week of September 14 2009 | $30.52 | $30.74 | $29.10 | $29.40 | 96,578,100 |
Week of September 07 2009 | $30.35 | $30.91 | $29.90 | $30.82 | 62,366,600 |
Week of August 31 2009 | $31.08 | $31.08 | $29.18 | $30.23 | 95,572,300 |
Week of August 24 2009 | $30.88 | $31.87 | $30.88 | $31.23 | 70,291,100 |
Week of August 17 2009 | $29.96 | $31.29 | $29.41 | $31.16 | 78,687,400 |
Week of August 10 2009 | $30.03 | $30.95 | $29.90 | $30.39 | 63,121,000 |
Week of August 03 2009 | $30.75 | $31.07 | $29.84 | $30.29 | 61,136,100 |
Week of July 27 2009 | $30.95 | $31.26 | $30.18 | $30.45 | 69,741,300 |
Week of July 20 2009 | $31.28 | $32.10 | $30.31 | $31.20 | 119,859,600 |
Week of July 13 2009 | $28.81 | $31.37 | $28.11 | $31.23 | 87,325,300 |