| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $37.56 | $37.92 | $36.05 | $36.97 | 1,298,500 |
Week of December 19 2011 | $36.22 | $37.87 | $34.92 | $37.83 | 2,650,500 |
Week of December 12 2011 | $36.39 | $36.75 | $33.90 | $36.06 | 3,598,700 |
Week of December 05 2011 | $37.83 | $38.66 | $36.15 | $37.41 | 3,644,400 |
Week of November 28 2011 | $33.62 | $37.81 | $33.13 | $37.10 | 3,968,100 |
Week of November 21 2011 | $32.38 | $33.37 | $31.65 | $31.97 | 3,263,000 |
Week of November 14 2011 | $34.18 | $35.35 | $32.46 | $33.36 | 3,231,800 |
Week of November 07 2011 | $34.54 | $35.07 | $32.11 | $34.26 | 2,761,900 |
Week of October 31 2011 | $34.18 | $34.72 | $31.19 | $34.46 | 4,450,800 |
Week of October 24 2011 | $30.95 | $35.35 | $30.05 | $34.82 | 3,011,300 |
Week of October 17 2011 | $29.91 | $30.99 | $28.45 | $30.67 | 2,678,300 |
Week of October 10 2011 | $28.18 | $30.33 | $28.06 | $30.13 | 2,008,200 |
Week of October 03 2011 | $25.47 | $28.55 | $23.54 | $27.33 | 4,465,800 |
Week of September 26 2011 | $26.63 | $29.29 | $25.27 | $25.75 | 2,954,000 |
Week of September 19 2011 | $29.96 | $30.21 | $24.79 | $25.88 | 2,867,400 |
Week of September 12 2011 | $28.77 | $31.39 | $28.41 | $30.72 | 3,323,100 |
Week of September 05 2011 | $28.39 | $30.70 | $27.72 | $29.15 | 2,520,400 |
Week of August 29 2011 | $30.08 | $33.05 | $29.09 | $29.37 | 3,057,700 |
Week of August 22 2011 | $29.15 | $29.61 | $27.79 | $29.45 | 2,202,900 |
Week of August 15 2011 | $31.12 | $31.43 | $27.81 | $28.23 | 3,704,100 |
Week of August 08 2011 | $30.83 | $31.20 | $27.90 | $30.77 | 8,206,300 |
Week of August 01 2011 | $35.99 | $36.15 | $30.82 | $32.03 | 5,329,600 |
Week of July 25 2011 | $37.65 | $38.20 | $34.57 | $35.48 | 4,031,200 |
Week of July 18 2011 | $37.07 | $38.17 | $36.55 | $38.07 | 3,088,500 |
Week of July 11 2011 | $36.81 | $37.74 | $36.23 | $37.11 | 3,855,400 |
