| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $23.90 | $24.15 | $23.90 | $23.98 | 4,776,926 |
Week of December 24 2012 | $24.32 | $24.57 | $23.90 | $23.98 | 9,774,503 |
Week of December 17 2012 | $23.74 | $24.98 | $23.65 | $24.44 | 40,509,638 |
Week of December 10 2012 | $22.65 | $24.32 | $22.17 | $24.15 | 33,324,196 |
Week of December 03 2012 | $22.74 | $23.23 | $22.25 | $22.45 | 44,244,466 |
Week of November 26 2012 | $22.49 | $22.82 | $21.76 | $22.53 | 35,057,074 |
Week of November 19 2012 | $22.08 | $22.98 | $21.92 | $22.65 | 23,914,903 |
Week of November 12 2012 | $22.57 | $23.14 | $20.78 | $21.92 | 41,120,014 |
Week of November 05 2012 | $23.63 | $23.63 | $21.68 | $22.41 | 34,646,880 |
Week of October 29 2012 | $23.14 | $24.12 | $22.33 | $23.63 | 25,513,641 |
Week of October 22 2012 | $23.96 | $24.04 | $22.74 | $22.98 | 37,954,175 |
Week of October 15 2012 | $22.65 | $24.20 | $22.49 | $23.80 | 52,097,412 |
Week of October 08 2012 | $21.76 | $22.74 | $21.43 | $22.65 | 47,554,960 |
Week of October 01 2012 | $21.11 | $22.41 | $20.86 | $21.92 | 33,681,888 |
Week of September 24 2012 | $20.62 | $21.19 | $19.88 | $21.11 | 31,765,471 |
Week of September 17 2012 | $19.88 | $21.11 | $18.99 | $20.70 | 40,586,299 |
Week of September 10 2012 | $20.45 | $20.62 | $19.44 | $20.13 | 31,522,677 |
Week of September 03 2012 | $20.58 | $20.86 | $20.29 | $20.62 | 15,681,609 |
Week of August 27 2012 | $20.78 | $20.86 | $20.29 | $20.62 | 25,848,869 |
Week of August 20 2012 | $21.19 | $21.51 | $20.13 | $20.70 | 22,116,268 |
Week of August 13 2012 | $20.29 | $21.19 | $20.13 | $20.86 | 36,223,481 |
Week of August 06 2012 | $17.68 | $20.45 | $17.68 | $20.21 | 84,343,836 |
Week of July 30 2012 | $17.77 | $17.93 | $17.03 | $17.60 | 15,488,486 |
Week of July 23 2012 | $16.83 | $17.68 | $16.54 | $17.60 | 20,265,547 |
Week of July 16 2012 | $16.62 | $17.60 | $16.46 | $17.07 | 20,915,410 |
