| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $15.46 | $16.22 | $15.42 | $16.12 | 659,492,400 |
Week of December 24 2012 | $15.76 | $15.88 | $15.28 | $15.43 | 1,287,588,400 |
Week of December 17 2012 | $15.41 | $16.20 | $15.18 | $15.73 | 2,910,619,600 |
Week of December 10 2012 | $15.90 | $16.64 | $15.31 | $15.44 | 3,344,812,800 |
Week of December 03 2012 | $17.98 | $18.01 | $15.71 | $16.15 | 3,930,239,600 |
Week of November 26 2012 | $17.44 | $18.00 | $17.33 | $17.73 | 2,590,792,400 |
Week of November 19 2012 | $16.38 | $17.32 | $16.35 | $17.31 | 2,111,900,000 |
Week of November 12 2012 | $16.78 | $16.79 | $15.32 | $15.98 | 3,582,726,000 |
Week of November 05 2012 | $17.59 | $17.81 | $16.16 | $16.57 | 3,683,761,200 |
Week of October 29 2012 | $17.94 | $18.18 | $17.33 | $17.39 | 1,470,674,800 |
Week of October 22 2012 | $18.46 | $19.16 | $17.82 | $18.21 | 3,487,162,000 |
Week of October 15 2012 | $19.06 | $19.68 | $18.38 | $18.39 | 2,592,021,600 |
Week of October 08 2012 | $19.50 | $19.52 | $18.80 | $18.99 | 2,993,043,200 |
Week of October 01 2012 | $20.23 | $20.40 | $19.62 | $19.68 | 2,560,600,000 |
Week of September 24 2012 | $20.71 | $20.96 | $19.91 | $20.11 | 2,864,260,000 |
Week of September 17 2012 | $21.08 | $21.26 | $20.91 | $21.11 | 2,006,566,800 |
Week of September 10 2012 | $20.51 | $21.01 | $19.78 | $20.84 | 2,903,048,400 |
Week of September 03 2012 | $20.07 | $20.58 | $20.03 | $20.51 | 1,425,130,000 |
Week of August 27 2012 | $20.50 | $20.53 | $19.82 | $20.06 | 1,538,252,800 |
Week of August 20 2012 | $19.60 | $20.35 | $19.54 | $20.00 | 2,848,896,400 |
Week of August 13 2012 | $18.79 | $19.54 | $18.79 | $19.54 | 1,573,639,200 |
Week of August 06 2012 | $18.53 | $18.76 | $18.47 | $18.74 | 1,253,837,200 |
Week of July 30 2012 | $17.74 | $18.55 | $17.65 | $18.48 | 1,903,050,800 |
Week of July 23 2012 | $17.84 | $18.30 | $17.11 | $17.57 | 2,740,990,000 |
Week of July 16 2012 | $18.17 | $18.47 | $18.11 | $18.14 | 1,681,918,000 |
