| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $26.34 | $26.95 | $26.11 | $26.75 | 19,797,700 |
Week of December 24 2012 | $26.24 | $26.90 | $26.07 | $26.20 | 47,138,600 |
Week of December 17 2012 | $26.23 | $27.04 | $25.93 | $26.32 | 147,036,900 |
Week of December 10 2012 | $25.57 | $27.14 | $25.17 | $25.72 | 412,863,300 |
Week of December 03 2012 | $25.26 | $26.14 | $25.07 | $25.86 | 103,600,300 |
Week of November 26 2012 | $24.79 | $25.44 | $24.32 | $25.10 | 71,009,700 |
Week of November 19 2012 | $24.34 | $24.90 | $24.21 | $24.88 | 53,266,700 |
Week of November 12 2012 | $24.35 | $24.38 | $23.22 | $24.10 | 109,838,200 |
Week of November 05 2012 | $24.93 | $25.18 | $23.51 | $24.38 | 107,589,800 |
Week of October 29 2012 | $25.90 | $26.95 | $24.73 | $24.76 | 90,130,800 |
Week of October 22 2012 | $27.13 | $27.19 | $26.19 | $26.31 | 81,811,500 |
Week of October 15 2012 | $27.06 | $28.54 | $26.89 | $27.05 | 111,722,700 |
Week of October 08 2012 | $26.51 | $27.39 | $26.45 | $26.87 | 88,328,000 |
Week of October 01 2012 | $25.02 | $26.82 | $25.00 | $26.70 | 104,657,000 |
Week of September 24 2012 | $25.27 | $25.92 | $24.32 | $24.85 | 107,260,500 |
Week of September 17 2012 | $26.45 | $26.64 | $25.35 | $25.48 | 126,894,200 |
Week of September 10 2012 | $25.27 | $26.84 | $24.67 | $26.54 | 535,020,200 |
Week of September 03 2012 | $26.04 | $26.79 | $25.27 | $25.76 | 99,332,700 |
Week of August 27 2012 | $26.23 | $26.35 | $25.39 | $26.01 | 44,530,300 |
Week of August 20 2012 | $26.26 | $26.41 | $25.26 | $26.12 | 55,684,600 |
Week of August 13 2012 | $24.63 | $26.52 | $24.45 | $26.37 | 73,523,200 |
Week of August 06 2012 | $23.78 | $24.77 | $23.76 | $24.70 | 111,813,900 |
Week of July 30 2012 | $23.85 | $24.18 | $22.94 | $23.75 | 60,569,100 |
Week of July 23 2012 | $22.86 | $24.16 | $22.66 | $23.92 | 41,243,900 |
Week of July 16 2012 | $23.81 | $24.72 | $23.41 | $23.51 | 38,288,800 |
