| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $29.34 | $29.83 | $28.82 | $29.71 | 2,460,500 |
Week of December 19 2011 | $27.54 | $29.61 | $27.19 | $29.33 | 6,605,800 |
Week of December 12 2011 | $27.91 | $27.96 | $26.80 | $27.43 | 5,218,500 |
Week of December 05 2011 | $28.27 | $28.71 | $27.65 | $28.35 | 5,996,100 |
Week of November 28 2011 | $25.16 | $28.07 | $24.74 | $27.85 | 7,475,400 |
Week of November 21 2011 | $24.71 | $25.34 | $24.14 | $24.15 | 3,536,500 |
Week of November 14 2011 | $26.25 | $26.44 | $24.62 | $25.18 | 4,947,900 |
Week of November 07 2011 | $26.43 | $26.88 | $25.54 | $26.29 | 4,425,700 |
Week of October 31 2011 | $28.79 | $29.09 | $26.17 | $26.38 | 6,299,700 |
Week of October 24 2011 | $27.66 | $29.53 | $27.33 | $29.12 | 4,538,900 |
Week of October 17 2011 | $27.20 | $27.56 | $26.55 | $27.52 | 3,739,200 |
Week of October 10 2011 | $26.71 | $27.86 | $26.62 | $27.23 | 4,398,600 |
Week of October 03 2011 | $26.16 | $26.96 | $24.37 | $26.22 | 8,305,800 |
Week of September 26 2011 | $25.99 | $27.70 | $25.24 | $26.36 | 4,911,500 |
Week of September 19 2011 | $26.83 | $27.56 | $24.82 | $25.84 | 5,651,100 |
Week of September 12 2011 | $27.15 | $28.25 | $26.52 | $27.36 | 6,058,300 |
Week of September 05 2011 | $28.11 | $28.77 | $27.42 | $27.47 | 3,546,700 |
Week of August 29 2011 | $29.13 | $29.76 | $28.45 | $28.62 | 4,715,000 |
Week of August 22 2011 | $29.20 | $30.60 | $27.89 | $28.76 | 6,938,300 |
Week of August 15 2011 | $30.14 | $30.68 | $28.39 | $28.48 | 5,313,200 |
Week of August 08 2011 | $28.20 | $30.36 | $27.87 | $29.76 | 10,180,500 |
Week of August 01 2011 | $31.58 | $31.58 | $28.93 | $29.43 | 7,743,600 |
Week of July 25 2011 | $32.15 | $32.37 | $30.75 | $30.97 | 3,939,500 |
Week of July 18 2011 | $31.51 | $32.95 | $30.88 | $32.38 | 3,153,300 |
Week of July 11 2011 | $31.98 | $32.27 | $31.53 | $31.72 | 2,535,300 |
