| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $21.02 | $21.30 | $20.54 | $20.86 | 4,889,200 |
Week of December 21 2009 | $19.97 | $20.94 | $19.75 | $20.84 | 7,421,600 |
Week of December 14 2009 | $19.97 | $20.39 | $19.52 | $19.73 | 15,091,600 |
Week of December 07 2009 | $19.82 | $20.33 | $19.36 | $19.73 | 12,914,000 |
Week of November 30 2009 | $19.61 | $21.29 | $19.51 | $20.13 | 16,796,800 |
Week of November 23 2009 | $21.11 | $21.37 | $19.36 | $19.80 | 16,263,200 |
Week of November 16 2009 | $21.24 | $21.66 | $20.06 | $20.52 | 18,090,400 |
Week of November 09 2009 | $19.64 | $20.58 | $19.52 | $20.34 | 17,671,200 |
Week of November 02 2009 | $17.56 | $18.85 | $17.29 | $18.72 | 15,480,800 |
Week of October 26 2009 | $19.24 | $19.56 | $16.82 | $17.24 | 21,295,200 |
Week of October 19 2009 | $18.66 | $19.61 | $18.53 | $18.90 | 16,690,800 |
Week of October 12 2009 | $17.73 | $18.87 | $17.46 | $18.52 | 16,109,200 |
Week of October 05 2009 | $15.72 | $17.86 | $15.64 | $17.68 | 16,764,000 |
Week of September 28 2009 | $16.17 | $16.83 | $15.23 | $15.58 | 14,381,200 |
Week of September 21 2009 | $16.75 | $17.59 | $16.18 | $16.26 | 14,845,600 |
Week of September 14 2009 | $16.49 | $17.75 | $16.47 | $17.34 | 16,720,400 |
Week of September 07 2009 | $16.38 | $17.19 | $15.98 | $16.88 | 11,551,200 |
Week of August 31 2009 | $14.92 | $15.58 | $14.32 | $15.48 | 14,432,800 |
Week of August 24 2009 | $15.97 | $16.07 | $14.80 | $15.31 | 16,729,600 |
Week of August 17 2009 | $14.27 | $15.52 | $14.08 | $15.42 | 14,962,000 |
Week of August 10 2009 | $15.12 | $15.83 | $14.54 | $15.33 | 17,422,000 |
Week of August 03 2009 | $16.97 | $17.35 | $15.60 | $15.85 | 17,482,000 |
Week of July 27 2009 | $15.78 | $16.38 | $14.56 | $16.23 | 19,136,000 |
Week of July 20 2009 | $14.47 | $15.75 | $14.09 | $15.64 | 23,683,600 |
Week of July 13 2009 | $12.02 | $14.11 | $11.77 | $14.06 | 17,503,600 |
