| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $16.93 | $17.42 | $16.87 | $17.22 | 6,504,500 |
Week of December 24 2012 | $17.27 | $17.49 | $16.84 | $16.96 | 15,925,700 |
Week of December 17 2012 | $15.75 | $17.45 | $15.68 | $17.24 | 55,597,600 |
Week of December 10 2012 | $15.82 | $16.66 | $15.48 | $15.65 | 44,752,400 |
Week of December 03 2012 | $14.16 | $16.13 | $14.06 | $15.83 | 54,783,100 |
Week of November 26 2012 | $15.22 | $15.33 | $13.91 | $14.02 | 51,543,500 |
Week of November 19 2012 | $15.26 | $15.35 | $14.66 | $15.25 | 32,367,500 |
Week of November 12 2012 | $16.28 | $16.31 | $14.78 | $15.15 | 52,632,700 |
Week of November 05 2012 | $15.51 | $16.77 | $15.50 | $16.24 | 42,340,100 |
Week of October 29 2012 | $15.19 | $15.82 | $14.80 | $15.49 | 25,331,800 |
Week of October 22 2012 | $15.46 | $15.71 | $14.78 | $15.43 | 42,685,600 |
Week of October 15 2012 | $15.52 | $16.04 | $15.38 | $15.42 | 33,705,000 |
Week of October 08 2012 | $16.30 | $16.44 | $15.00 | $15.51 | 46,115,700 |
Week of October 01 2012 | $17.28 | $17.40 | $16.28 | $16.35 | 42,749,900 |
Week of September 24 2012 | $16.90 | $17.82 | $16.81 | $17.11 | 44,858,300 |
Week of September 17 2012 | $16.72 | $17.22 | $16.12 | $17.11 | 50,530,300 |
Week of September 10 2012 | $16.66 | $17.41 | $16.13 | $16.85 | 56,400,400 |
Week of September 03 2012 | $17.69 | $18.18 | $16.89 | $16.91 | 46,741,400 |
Week of August 27 2012 | $18.89 | $19.06 | $17.51 | $17.69 | 43,019,600 |
Week of August 20 2012 | $19.38 | $19.62 | $18.40 | $18.82 | 52,873,600 |
Week of August 13 2012 | $18.79 | $19.74 | $18.63 | $19.71 | 42,373,600 |
Week of August 06 2012 | $16.92 | $18.95 | $16.89 | $18.89 | 71,627,300 |
Week of July 30 2012 | $16.43 | $17.02 | $15.27 | $16.93 | 60,921,400 |
Week of July 23 2012 | $14.35 | $16.75 | $13.96 | $16.43 | 61,091,400 |
Week of July 16 2012 | $14.13 | $15.31 | $13.87 | $14.67 | 43,809,800 |
