| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $38.16 | $38.34 | $37.63 | $37.67 | 78,393,200 |
Week of December 21 2009 | $37.83 | $38.24 | $37.66 | $37.93 | 89,520,000 |
Week of December 14 2009 | $39.12 | $39.39 | $37.37 | $37.68 | 313,206,700 |
Week of December 07 2009 | $40.86 | $41.28 | $39.83 | $40.24 | 94,109,000 |
Week of November 30 2009 | $41.15 | $42.15 | $40.83 | $41.02 | 95,152,500 |
Week of November 23 2009 | $41.68 | $42.29 | $41.08 | $41.36 | 61,442,500 |
Week of November 16 2009 | $40.69 | $41.66 | $40.51 | $41.09 | 97,416,400 |
Week of November 09 2009 | $40.31 | $40.57 | $39.62 | $40.04 | 77,953,100 |
Week of November 02 2009 | $39.58 | $40.01 | $39.02 | $39.87 | 98,189,700 |
Week of October 26 2009 | $40.54 | $41.20 | $39.03 | $39.37 | 146,040,300 |
Week of October 19 2009 | $40.18 | $41.00 | $39.75 | $40.41 | 110,240,300 |
Week of October 12 2009 | $38.18 | $40.29 | $38.14 | $40.16 | 108,503,100 |
Week of October 05 2009 | $36.69 | $38.06 | $36.31 | $38.05 | 91,093,600 |
Week of September 28 2009 | $37.80 | $38.37 | $36.53 | $36.57 | 100,520,000 |
Week of September 21 2009 | $37.98 | $38.64 | $37.54 | $37.74 | 91,456,300 |
Week of September 14 2009 | $37.96 | $38.71 | $37.92 | $38.44 | 123,343,300 |
Week of September 07 2009 | $38.37 | $39.04 | $38.28 | $38.44 | 78,264,700 |
Week of August 31 2009 | $38.15 | $38.37 | $37.26 | $38.00 | 95,340,200 |
Week of August 24 2009 | $38.47 | $39.49 | $38.39 | $38.52 | 104,672,300 |
Week of August 17 2009 | $37.00 | $38.45 | $36.30 | $38.41 | 117,697,800 |
Week of August 10 2009 | $37.74 | $38.20 | $37.16 | $37.47 | 91,827,400 |
Week of August 03 2009 | $38.74 | $38.98 | $37.86 | $37.93 | 99,129,300 |
Week of July 27 2009 | $39.53 | $39.74 | $37.90 | $38.43 | 130,418,300 |
Week of July 20 2009 | $37.73 | $39.52 | $37.20 | $39.47 | 117,305,800 |
Week of July 13 2009 | $35.58 | $37.56 | $35.19 | $37.41 | 133,526,800 |
