| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $18.40 | $18.85 | $18.38 | $18.65 | 26,662,376 |
Week of December 19 2011 | $17.78 | $18.42 | $17.56 | $18.42 | 45,678,208 |
Week of December 12 2011 | $17.63 | $18.24 | $17.30 | $17.63 | 60,164,736 |
Week of December 05 2011 | $17.94 | $17.97 | $17.34 | $17.82 | 51,111,992 |
Week of November 28 2011 | $16.94 | $17.93 | $16.76 | $17.80 | 55,853,874 |
Week of November 21 2011 | $16.71 | $17.21 | $16.52 | $16.56 | 39,798,904 |
Week of November 14 2011 | $17.86 | $18.02 | $16.88 | $17.03 | 54,901,334 |
Week of November 07 2011 | $17.82 | $18.12 | $17.29 | $17.97 | 73,507,868 |
Week of October 31 2011 | $17.14 | $18.12 | $16.44 | $17.91 | 95,397,192 |
Week of October 24 2011 | $17.11 | $17.61 | $16.51 | $17.23 | 62,382,014 |
Week of October 17 2011 | $17.01 | $17.40 | $16.48 | $17.06 | 62,787,928 |
Week of October 10 2011 | $16.14 | $17.12 | $16.10 | $17.12 | 66,018,712 |
Week of October 03 2011 | $14.94 | $16.17 | $14.24 | $15.92 | 98,202,294 |
Week of September 26 2011 | $15.77 | $16.56 | $14.98 | $15.12 | 83,574,754 |
Week of September 19 2011 | $15.76 | $17.03 | $15.30 | $15.69 | 92,652,076 |
Week of September 12 2011 | $14.87 | $16.01 | $14.87 | $15.89 | 80,580,882 |
Week of September 05 2011 | $14.80 | $15.97 | $14.76 | $15.12 | 65,876,442 |
Week of August 29 2011 | $15.32 | $15.92 | $15.14 | $15.20 | 55,772,882 |
Week of August 22 2011 | $14.59 | $15.32 | $14.09 | $15.16 | 80,876,370 |
Week of August 15 2011 | $15.21 | $16.02 | $13.84 | $14.23 | 119,559,582 |
Week of August 08 2011 | $14.65 | $15.23 | $13.67 | $15.14 | 131,070,486 |
Week of August 01 2011 | $16.39 | $16.53 | $14.42 | $14.89 | 94,439,894 |
Week of July 25 2011 | $16.26 | $16.58 | $15.77 | $16.25 | 96,230,940 |
Week of July 18 2011 | $16.02 | $16.51 | $15.88 | $16.36 | 50,145,902 |
Week of July 11 2011 | $16.21 | $16.33 | $15.77 | $16.13 | 60,949,392 |
