| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $23.78 | $24.40 | $23.56 | $24.30 | 14,615,000 |
Week of December 24 2012 | $24.06 | $24.25 | $23.39 | $23.85 | 36,022,500 |
Week of December 17 2012 | $24.01 | $25.01 | $23.75 | $24.24 | 76,172,500 |
Week of December 10 2012 | $25.30 | $25.46 | $23.80 | $24.03 | 97,512,500 |
Week of December 03 2012 | $26.24 | $26.60 | $25.62 | $25.82 | 69,725,000 |
Week of November 26 2012 | $25.10 | $26.34 | $24.78 | $25.98 | 82,060,000 |
Week of November 19 2012 | $24.46 | $25.20 | $24.32 | $25.14 | 41,212,500 |
Week of November 12 2012 | $24.64 | $25.10 | $23.94 | $24.08 | 84,922,500 |
Week of November 05 2012 | $24.86 | $25.30 | $24.13 | $24.51 | 106,907,500 |
Week of October 29 2012 | $22.69 | $25.76 | $22.27 | $24.86 | 114,082,500 |
Week of October 22 2012 | $21.90 | $23.09 | $21.70 | $22.70 | 131,765,000 |
Week of October 15 2012 | $23.27 | $23.85 | $21.76 | $21.95 | 138,200,000 |
Week of October 08 2012 | $24.58 | $24.83 | $23.07 | $23.23 | 113,655,000 |
Week of October 01 2012 | $24.31 | $25.22 | $23.95 | $24.75 | 99,572,500 |
Week of September 24 2012 | $24.75 | $25.42 | $24.18 | $24.25 | 99,177,500 |
Week of September 17 2012 | $24.94 | $25.43 | $24.66 | $24.92 | 101,620,000 |
Week of September 10 2012 | $24.32 | $25.27 | $23.74 | $24.97 | 117,727,500 |
Week of September 03 2012 | $23.67 | $24.40 | $23.28 | $24.34 | 97,490,000 |
Week of August 27 2012 | $23.26 | $23.90 | $22.92 | $23.68 | 90,832,500 |
Week of August 20 2012 | $22.91 | $23.49 | $22.71 | $23.23 | 113,300,000 |
Week of August 13 2012 | $22.11 | $23.20 | $21.82 | $23.06 | 137,232,500 |
Week of August 06 2012 | $25.97 | $26.75 | $21.68 | $22.06 | 361,250,000 |
Week of July 30 2012 | $26.91 | $27.11 | $24.83 | $26.01 | 124,370,000 |
Week of July 23 2012 | $25.83 | $26.87 | $24.23 | $26.79 | 163,930,000 |
Week of July 16 2012 | $25.07 | $26.59 | $24.85 | $26.37 | 102,525,000 |