| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $30.71 | $31.94 | $30.60 | $31.78 | 6,822,901 |
Week of December 24 2012 | $31.79 | $31.97 | $30.60 | $30.79 | 17,796,298 |
Week of December 17 2012 | $32.02 | $32.83 | $31.57 | $31.86 | 30,421,655 |
Week of December 10 2012 | $29.88 | $32.14 | $29.79 | $31.75 | 30,503,859 |
Week of December 03 2012 | $30.19 | $30.94 | $29.00 | $29.89 | 41,393,443 |
Week of November 26 2012 | $28.18 | $30.39 | $28.05 | $30.01 | 46,327,656 |
Week of November 19 2012 | $27.69 | $28.52 | $27.61 | $28.42 | 17,758,997 |
Week of November 12 2012 | $27.98 | $28.18 | $25.91 | $27.19 | 34,766,071 |
Week of November 05 2012 | $29.49 | $29.56 | $27.24 | $27.98 | 37,894,721 |
Week of October 29 2012 | $29.54 | $30.36 | $29.12 | $29.65 | 30,255,205 |
Week of October 22 2012 | $29.22 | $29.99 | $28.37 | $29.57 | 26,162,992 |
Week of October 15 2012 | $28.41 | $29.88 | $28.32 | $29.13 | 22,380,497 |
Week of October 08 2012 | $28.93 | $29.10 | $27.42 | $28.28 | 30,016,714 |
Week of October 01 2012 | $30.02 | $30.29 | $28.82 | $29.18 | 28,808,743 |
Week of September 24 2012 | $28.67 | $30.48 | $28.46 | $29.83 | 47,360,502 |
Week of September 17 2012 | $30.07 | $30.26 | $28.89 | $28.89 | 35,776,749 |
Week of September 10 2012 | $28.46 | $30.45 | $27.68 | $29.91 | 41,744,049 |
Week of September 03 2012 | $26.99 | $28.60 | $25.91 | $28.34 | 31,599,438 |
Week of August 27 2012 | $27.36 | $27.50 | $26.51 | $27.12 | 30,777,995 |
Week of August 20 2012 | $27.45 | $28.07 | $26.87 | $27.27 | 49,006,672 |
Week of August 13 2012 | $25.43 | $26.94 | $24.77 | $26.51 | 41,216,132 |
Week of August 06 2012 | $24.52 | $26.35 | $24.38 | $25.56 | 48,820,101 |
Week of July 30 2012 | $23.60 | $24.86 | $23.21 | $24.79 | 57,007,810 |
Week of July 23 2012 | $25.18 | $25.31 | $22.21 | $23.52 | 98,446,301 |
Week of July 16 2012 | $25.39 | $27.10 | $24.97 | $26.07 | 43,238,299 |
