| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $18.16 | $18.59 | $18.14 | $18.40 | 26,662,376 |
Week of December 19 2011 | $17.54 | $18.18 | $17.32 | $18.17 | 45,678,208 |
Week of December 12 2011 | $17.39 | $18.00 | $17.06 | $17.39 | 60,164,736 |
Week of December 05 2011 | $17.70 | $17.73 | $17.11 | $17.58 | 51,111,992 |
Week of November 28 2011 | $16.71 | $17.69 | $16.54 | $17.56 | 55,853,874 |
Week of November 21 2011 | $16.48 | $16.98 | $16.30 | $16.33 | 39,798,904 |
Week of November 14 2011 | $17.62 | $17.78 | $16.66 | $16.80 | 54,901,334 |
Week of November 07 2011 | $17.58 | $17.87 | $17.06 | $17.73 | 73,507,868 |
Week of October 31 2011 | $16.90 | $17.87 | $16.22 | $17.67 | 95,397,192 |
Week of October 24 2011 | $16.88 | $17.37 | $16.28 | $17.00 | 62,382,014 |
Week of October 17 2011 | $16.78 | $17.17 | $16.25 | $16.83 | 62,787,928 |
Week of October 10 2011 | $15.92 | $16.88 | $15.88 | $16.88 | 66,018,712 |
Week of October 03 2011 | $14.74 | $15.95 | $14.04 | $15.70 | 98,202,294 |
Week of September 26 2011 | $15.55 | $16.33 | $14.78 | $14.91 | 83,574,754 |
Week of September 19 2011 | $15.55 | $16.80 | $15.10 | $15.48 | 92,652,076 |
Week of September 12 2011 | $14.67 | $15.80 | $14.67 | $15.68 | 80,580,882 |
Week of September 05 2011 | $14.60 | $15.75 | $14.56 | $14.92 | 65,876,442 |
Week of August 29 2011 | $15.12 | $15.71 | $14.93 | $14.99 | 55,772,882 |
Week of August 22 2011 | $14.40 | $15.12 | $13.89 | $14.95 | 80,876,370 |
Week of August 15 2011 | $15.00 | $15.80 | $13.65 | $14.04 | 119,559,582 |
Week of August 08 2011 | $14.46 | $15.02 | $13.48 | $14.94 | 131,070,486 |
Week of August 01 2011 | $16.17 | $16.30 | $14.22 | $14.68 | 94,439,894 |
Week of July 25 2011 | $16.04 | $16.36 | $15.56 | $16.03 | 96,230,940 |
Week of July 18 2011 | $15.80 | $16.28 | $15.66 | $16.14 | 50,145,902 |
Week of July 11 2011 | $15.99 | $16.11 | $15.56 | $15.92 | 60,949,392 |
