| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $29.93 | $30.56 | $29.89 | $30.49 | 2,576,887 |
Week of December 24 2012 | $29.61 | $30.15 | $29.61 | $29.89 | 5,894,590 |
Week of December 17 2012 | $29.84 | $30.45 | $29.73 | $29.93 | 14,610,047 |
Week of December 10 2012 | $28.46 | $29.77 | $28.44 | $29.67 | 15,937,340 |
Week of December 03 2012 | $28.17 | $28.47 | $27.77 | $28.35 | 11,122,161 |
Week of November 26 2012 | $27.53 | $28.20 | $27.25 | $28.01 | 11,163,671 |
Week of November 19 2012 | $27.04 | $27.61 | $26.95 | $27.58 | 9,174,919 |
Week of November 12 2012 | $27.77 | $27.83 | $26.21 | $26.74 | 12,967,458 |
Week of November 05 2012 | $27.92 | $28.51 | $27.55 | $27.69 | 15,066,079 |
Week of October 29 2012 | $27.75 | $28.11 | $27.44 | $27.58 | 7,835,680 |
Week of October 22 2012 | $27.82 | $28.02 | $27.09 | $27.42 | 14,354,357 |
Week of October 15 2012 | $26.56 | $28.22 | $26.34 | $27.66 | 18,583,058 |
Week of October 08 2012 | $26.21 | $26.93 | $26.17 | $26.57 | 11,345,328 |
Week of October 01 2012 | $26.93 | $27.28 | $26.27 | $26.46 | 12,695,919 |
Week of September 24 2012 | $26.91 | $27.15 | $25.98 | $26.68 | 13,113,988 |
Week of September 17 2012 | $28.03 | $28.07 | $26.92 | $27.20 | 12,197,194 |
Week of September 10 2012 | $26.33 | $28.39 | $26.09 | $28.11 | 20,442,310 |
Week of September 03 2012 | $24.96 | $26.50 | $24.50 | $26.32 | 12,747,484 |
Week of August 27 2012 | $26.30 | $26.33 | $24.76 | $25.14 | 13,286,775 |
Week of August 20 2012 | $26.37 | $26.98 | $26.03 | $26.29 | 8,646,864 |
Week of August 13 2012 | $26.57 | $26.69 | $25.97 | $26.40 | 9,504,406 |
Week of August 06 2012 | $25.93 | $26.74 | $25.92 | $26.71 | 10,073,618 |
Week of July 30 2012 | $25.44 | $26.09 | $25.02 | $25.99 | 16,146,433 |
Week of July 23 2012 | $23.62 | $25.72 | $23.45 | $25.60 | 31,226,231 |
Week of July 16 2012 | $24.05 | $25.02 | $23.76 | $24.47 | 16,716,001 |