| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $37.57 | $37.94 | $36.07 | $36.98 | 1,298,500 |
Week of December 19 2011 | $36.24 | $37.89 | $34.93 | $37.85 | 2,650,500 |
Week of December 12 2011 | $36.40 | $36.77 | $33.91 | $36.08 | 3,598,700 |
Week of December 05 2011 | $37.85 | $38.68 | $36.17 | $37.42 | 3,644,400 |
Week of November 28 2011 | $33.63 | $37.82 | $33.15 | $37.11 | 3,968,100 |
Week of November 21 2011 | $32.39 | $33.38 | $31.67 | $31.98 | 3,263,000 |
Week of November 14 2011 | $34.20 | $35.36 | $32.48 | $33.38 | 3,231,800 |
Week of November 07 2011 | $34.55 | $35.08 | $32.12 | $34.28 | 2,761,900 |
Week of October 31 2011 | $34.20 | $34.73 | $31.20 | $34.48 | 4,450,800 |
Week of October 24 2011 | $30.96 | $35.37 | $30.07 | $34.83 | 3,011,300 |
Week of October 17 2011 | $29.92 | $31.00 | $28.46 | $30.68 | 2,678,300 |
Week of October 10 2011 | $28.19 | $30.34 | $28.08 | $30.14 | 2,008,200 |
Week of October 03 2011 | $25.49 | $28.56 | $23.55 | $27.34 | 4,465,800 |
Week of September 26 2011 | $26.64 | $29.30 | $25.28 | $25.76 | 2,954,000 |
Week of September 19 2011 | $29.98 | $30.23 | $24.80 | $25.89 | 2,867,400 |
Week of September 12 2011 | $28.78 | $31.40 | $28.42 | $30.73 | 3,323,100 |
Week of September 05 2011 | $28.40 | $30.71 | $27.73 | $29.16 | 2,520,400 |
Week of August 29 2011 | $30.09 | $33.06 | $29.11 | $29.38 | 3,057,700 |
Week of August 22 2011 | $29.16 | $29.62 | $27.80 | $29.46 | 2,202,900 |
Week of August 15 2011 | $31.13 | $31.44 | $27.83 | $28.24 | 3,704,100 |
Week of August 08 2011 | $30.85 | $31.22 | $27.91 | $30.78 | 8,206,300 |
Week of August 01 2011 | $36.01 | $36.16 | $30.83 | $32.05 | 5,329,600 |
Week of July 25 2011 | $37.67 | $38.22 | $34.59 | $35.50 | 4,031,200 |
Week of July 18 2011 | $37.09 | $38.19 | $36.56 | $38.08 | 3,088,500 |
Week of July 11 2011 | $36.83 | $37.76 | $36.25 | $37.13 | 3,855,400 |
