| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $14.72 | $14.94 | $14.64 | $14.93 | 4,025,100 |
Week of December 24 2012 | $14.94 | $15.07 | $14.72 | $14.75 | 9,446,800 |
Week of December 17 2012 | $14.91 | $15.30 | $14.88 | $15.00 | 39,714,200 |
Week of December 10 2012 | $15.16 | $15.40 | $14.83 | $14.85 | 22,889,400 |
Week of December 03 2012 | $15.14 | $15.31 | $14.94 | $15.20 | 22,625,600 |
Week of November 26 2012 | $15.42 | $15.46 | $14.93 | $15.04 | 28,102,600 |
Week of November 19 2012 | $15.37 | $15.47 | $15.10 | $15.44 | 18,752,800 |
Week of November 12 2012 | $15.13 | $15.29 | $14.86 | $15.25 | 48,754,800 |
Week of November 05 2012 | $14.84 | $15.20 | $14.76 | $15.11 | 42,442,400 |
Week of October 29 2012 | $15.23 | $15.35 | $14.86 | $14.92 | 25,933,400 |
Week of October 22 2012 | $15.44 | $15.55 | $15.14 | $15.27 | 22,387,500 |
Week of October 15 2012 | $14.84 | $15.68 | $14.75 | $15.50 | 33,756,700 |
Week of October 08 2012 | $14.75 | $15.34 | $14.63 | $15.01 | 31,920,500 |
Week of October 01 2012 | $14.09 | $14.84 | $14.00 | $14.75 | 24,764,800 |
Week of September 24 2012 | $14.32 | $14.39 | $13.95 | $14.02 | 20,987,100 |
Week of September 17 2012 | $14.02 | $14.38 | $13.99 | $14.38 | 30,901,600 |
Week of September 10 2012 | $13.17 | $14.16 | $13.11 | $14.07 | 29,927,800 |
Week of September 03 2012 | $13.22 | $13.24 | $13.08 | $13.11 | 12,129,700 |
Week of August 27 2012 | $13.36 | $13.54 | $13.10 | $13.21 | 17,415,400 |
Week of August 20 2012 | $13.32 | $13.52 | $13.18 | $13.36 | 15,497,800 |
Week of August 13 2012 | $13.33 | $13.68 | $13.28 | $13.35 | 23,724,400 |
Week of August 06 2012 | $13.19 | $13.48 | $13.07 | $13.36 | 18,179,600 |
Week of July 30 2012 | $13.42 | $13.46 | $12.96 | $13.23 | 22,657,100 |
Week of July 23 2012 | $13.31 | $13.52 | $13.10 | $13.38 | 25,442,600 |
Week of July 16 2012 | $13.44 | $13.64 | $13.38 | $13.54 | 19,589,800 |
