| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $23.72 | $24.34 | $23.50 | $24.24 | 14,655,700 |
Week of December 24 2012 | $24.01 | $24.19 | $23.33 | $23.79 | 36,019,500 |
Week of December 17 2012 | $23.95 | $24.95 | $23.70 | $24.18 | 76,172,725 |
Week of December 10 2012 | $25.24 | $25.40 | $23.74 | $23.97 | 97,522,050 |
Week of December 03 2012 | $26.18 | $26.54 | $25.56 | $25.75 | 69,727,975 |
Week of November 26 2012 | $25.04 | $26.27 | $24.73 | $25.91 | 82,075,500 |
Week of November 19 2012 | $24.40 | $25.14 | $24.26 | $25.08 | 41,214,750 |
Week of November 12 2012 | $24.58 | $25.04 | $23.89 | $24.02 | 84,914,650 |
Week of November 05 2012 | $24.80 | $25.24 | $24.07 | $24.46 | 106,999,825 |
Week of October 29 2012 | $22.63 | $25.69 | $22.22 | $24.80 | 114,294,200 |
Week of October 22 2012 | $21.85 | $23.03 | $21.65 | $22.64 | 131,825,200 |
Week of October 15 2012 | $23.21 | $23.79 | $21.70 | $21.90 | 138,236,350 |
Week of October 08 2012 | $24.52 | $24.78 | $23.01 | $23.18 | 113,688,350 |
Week of October 01 2012 | $24.25 | $25.16 | $23.89 | $24.69 | 99,585,950 |
Week of September 24 2012 | $24.69 | $25.36 | $24.12 | $24.19 | 99,201,400 |
Week of September 17 2012 | $24.88 | $25.37 | $24.60 | $24.86 | 101,622,200 |
Week of September 10 2012 | $24.26 | $25.20 | $23.68 | $24.91 | 117,732,850 |
Week of September 03 2012 | $23.61 | $24.34 | $23.23 | $24.29 | 97,500,750 |
Week of August 27 2012 | $23.20 | $23.85 | $22.86 | $23.62 | 90,825,950 |
Week of August 20 2012 | $22.86 | $23.44 | $22.66 | $23.18 | 113,347,650 |
Week of August 13 2012 | $22.06 | $23.14 | $21.77 | $23.01 | 137,302,150 |
Week of August 06 2012 | $25.91 | $26.69 | $21.62 | $22.00 | 361,339,300 |
Week of July 30 2012 | $26.85 | $27.05 | $24.77 | $25.94 | 124,380,125 |
Week of July 23 2012 | $25.76 | $26.80 | $24.17 | $26.73 | 164,012,650 |
Week of July 16 2012 | $25.01 | $26.53 | $24.79 | $26.30 | 102,519,625 |