| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $23.07 | $23.31 | $23.07 | $23.15 | 4,776,930 |
Week of December 24 2012 | $23.47 | $23.71 | $23.07 | $23.15 | 9,774,530 |
Week of December 17 2012 | $22.91 | $24.11 | $22.83 | $23.63 | 40,493,040 |
Week of December 10 2012 | $21.87 | $23.47 | $21.39 | $23.31 | 33,324,210 |
Week of December 03 2012 | $21.94 | $22.42 | $21.47 | $21.71 | 44,230,800 |
Week of November 26 2012 | $21.71 | $22.02 | $21.00 | $21.79 | 35,056,770 |
Week of November 19 2012 | $21.32 | $22.18 | $21.16 | $21.87 | 23,914,930 |
Week of November 12 2012 | $21.79 | $22.34 | $20.06 | $21.16 | 41,119,460 |
Week of November 05 2012 | $22.81 | $22.81 | $20.92 | $21.63 | 34,646,910 |
Week of October 29 2012 | $22.34 | $23.28 | $21.55 | $22.81 | 25,513,660 |
Week of October 22 2012 | $23.12 | $23.20 | $21.94 | $22.18 | 37,953,710 |
Week of October 15 2012 | $21.87 | $23.36 | $21.71 | $22.97 | 52,097,430 |
Week of October 08 2012 | $21.00 | $21.94 | $20.69 | $21.87 | 47,554,990 |
Week of October 01 2012 | $20.37 | $21.63 | $20.14 | $21.16 | 33,681,910 |
Week of September 24 2012 | $19.90 | $20.45 | $19.19 | $20.37 | 31,765,390 |
Week of September 17 2012 | $19.19 | $20.37 | $18.33 | $19.98 | 40,586,320 |
Week of September 10 2012 | $19.74 | $19.90 | $18.80 | $19.43 | 31,522,700 |
Week of September 03 2012 | $19.90 | $20.14 | $19.59 | $19.90 | 15,681,630 |
Week of August 27 2012 | $20.06 | $20.14 | $19.59 | $19.90 | 25,848,890 |
Week of August 20 2012 | $20.45 | $20.76 | $19.43 | $19.98 | 22,115,300 |
Week of August 13 2012 | $19.59 | $20.45 | $19.43 | $20.14 | 36,223,500 |
Week of August 06 2012 | $17.07 | $19.74 | $17.07 | $19.51 | 84,343,850 |
Week of July 30 2012 | $17.15 | $17.30 | $16.44 | $16.99 | 15,488,510 |
Week of July 23 2012 | $16.28 | $17.07 | $15.97 | $16.99 | 20,265,570 |
Week of July 16 2012 | $16.05 | $16.99 | $15.89 | $16.52 | 20,914,990 |