| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $30.99 | $32.24 | $30.89 | $32.08 | 6,821,400 |
Week of December 24 2012 | $32.08 | $32.26 | $30.88 | $31.08 | 17,791,400 |
Week of December 17 2012 | $32.32 | $33.13 | $31.87 | $32.16 | 30,416,100 |
Week of December 10 2012 | $30.16 | $32.44 | $30.07 | $32.05 | 30,492,600 |
Week of December 03 2012 | $30.47 | $31.23 | $29.27 | $30.17 | 41,385,300 |
Week of November 26 2012 | $28.44 | $30.68 | $28.31 | $30.29 | 46,322,000 |
Week of November 19 2012 | $27.95 | $28.79 | $27.87 | $28.68 | 17,749,700 |
Week of November 12 2012 | $28.24 | $28.44 | $26.15 | $27.44 | 34,762,200 |
Week of November 05 2012 | $29.76 | $29.83 | $27.50 | $28.24 | 37,883,600 |
Week of October 29 2012 | $29.81 | $30.64 | $29.39 | $29.93 | 30,252,300 |
Week of October 22 2012 | $29.49 | $30.27 | $28.63 | $29.85 | 26,158,400 |
Week of October 15 2012 | $28.67 | $30.16 | $28.59 | $29.40 | 22,377,600 |
Week of October 08 2012 | $29.20 | $29.37 | $27.68 | $28.54 | 30,008,600 |
Week of October 01 2012 | $30.30 | $30.57 | $29.09 | $29.46 | 28,803,500 |
Week of September 24 2012 | $28.94 | $30.76 | $28.73 | $30.10 | 47,344,400 |
Week of September 17 2012 | $30.35 | $30.54 | $29.16 | $29.16 | 35,764,100 |
Week of September 10 2012 | $28.73 | $30.73 | $27.94 | $30.19 | 41,739,300 |
Week of September 03 2012 | $27.24 | $28.86 | $26.15 | $28.61 | 31,588,600 |
Week of August 27 2012 | $27.61 | $27.76 | $26.76 | $27.37 | 30,772,600 |
Week of August 20 2012 | $27.70 | $28.33 | $27.12 | $27.53 | 48,991,900 |
Week of August 13 2012 | $25.67 | $27.19 | $25.00 | $26.75 | 41,211,400 |
Week of August 06 2012 | $24.75 | $26.60 | $24.60 | $25.80 | 48,814,900 |
Week of July 30 2012 | $23.82 | $25.09 | $23.43 | $25.02 | 56,998,500 |
Week of July 23 2012 | $25.42 | $25.55 | $22.42 | $23.74 | 98,412,000 |
Week of July 16 2012 | $25.62 | $27.35 | $25.20 | $26.31 | 43,216,800 |
