| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $21.39 | $21.53 | $21.21 | $21.49 | 42,757,840 |
Week of December 24 2012 | $21.88 | $21.92 | $21.36 | $21.36 | 120,125,539 |
Week of December 17 2012 | $21.55 | $22.31 | $21.46 | $22.08 | 297,458,335 |
Week of December 10 2012 | $21.36 | $22.22 | $21.33 | $21.57 | 230,450,020 |
Week of December 03 2012 | $21.54 | $21.70 | $21.12 | $21.28 | 256,621,742 |
Week of November 26 2012 | $22.15 | $22.19 | $21.31 | $21.41 | 336,489,895 |
Week of November 19 2012 | $21.56 | $22.34 | $21.28 | $22.28 | 228,455,527 |
Week of November 12 2012 | $23.09 | $23.15 | $21.19 | $21.33 | 383,940,410 |
Week of November 05 2012 | $23.64 | $24.10 | $22.98 | $23.01 | 232,494,476 |
Week of October 29 2012 | $22.78 | $23.76 | $22.74 | $23.54 | 198,654,848 |
Week of October 22 2012 | $22.93 | $23.01 | $22.15 | $22.51 | 313,005,761 |
Week of October 15 2012 | $23.44 | $23.73 | $22.74 | $22.85 | 284,121,125 |
Week of October 08 2012 | $23.65 | $23.88 | $22.98 | $23.30 | 210,070,696 |
Week of October 01 2012 | $23.79 | $24.14 | $23.48 | $23.82 | 228,821,734 |
Week of September 24 2012 | $24.74 | $24.79 | $23.73 | $23.75 | 257,143,728 |
Week of September 17 2012 | $24.89 | $25.22 | $24.67 | $24.89 | 267,811,446 |
Week of September 10 2012 | $24.60 | $24.94 | $24.26 | $24.90 | 194,973,026 |
Week of September 03 2012 | $24.30 | $25.02 | $24.06 | $24.70 | 173,237,117 |
Week of August 27 2012 | $24.68 | $24.71 | $24.11 | $24.59 | 142,566,552 |
Week of August 20 2012 | $24.59 | $24.71 | $24.00 | $24.39 | 137,309,010 |
Week of August 13 2012 | $24.06 | $24.69 | $23.91 | $24.66 | 150,344,059 |
Week of August 06 2012 | $23.78 | $24.30 | $23.63 | $24.11 | 134,469,851 |
Week of July 30 2012 | $23.58 | $23.73 | $22.97 | $23.58 | 173,633,674 |
Week of July 23 2012 | $23.44 | $23.66 | $22.81 | $23.59 | 238,006,684 |
Week of July 16 2012 | $23.37 | $24.61 | $23.02 | $23.87 | 213,468,699 |
