| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $27.24 | $27.47 | $26.12 | $27.05 | 6,179,200 |
Week of December 19 2011 | $26.12 | $27.81 | $25.19 | $27.32 | 12,662,500 |
Week of December 12 2011 | $27.56 | $28.13 | $25.25 | $26.02 | 18,277,600 |
Week of December 05 2011 | $28.90 | $29.68 | $27.43 | $28.36 | 16,592,000 |
Week of November 28 2011 | $25.43 | $29.03 | $24.71 | $28.30 | 17,769,900 |
Week of November 21 2011 | $24.71 | $25.82 | $23.74 | $23.80 | 11,753,500 |
Week of November 14 2011 | $28.91 | $29.09 | $25.84 | $25.96 | 17,103,600 |
Week of November 07 2011 | $29.53 | $30.52 | $27.74 | $28.81 | 19,090,900 |
Week of October 31 2011 | $30.73 | $31.45 | $27.06 | $29.53 | 23,148,300 |
Week of October 24 2011 | $26.99 | $32.73 | $26.63 | $31.79 | 25,647,600 |
Week of October 17 2011 | $27.50 | $27.50 | $24.64 | $26.30 | 20,745,300 |
Week of October 10 2011 | $25.58 | $27.71 | $25.19 | $27.65 | 22,440,600 |
Week of October 03 2011 | $21.65 | $26.49 | $19.58 | $24.65 | 41,735,700 |
Week of September 26 2011 | $22.79 | $25.19 | $21.54 | $22.19 | 27,309,600 |
Week of September 19 2011 | $29.46 | $29.47 | $22.59 | $22.77 | 28,802,700 |
Week of September 12 2011 | $30.09 | $31.12 | $29.19 | $30.40 | 15,301,800 |
Week of September 05 2011 | $30.58 | $33.43 | $30.14 | $30.97 | 15,354,700 |
Week of August 29 2011 | $32.14 | $34.41 | $31.57 | $32.23 | 15,765,500 |
Week of August 22 2011 | $30.51 | $31.99 | $28.68 | $31.47 | 16,892,500 |
Week of August 15 2011 | $33.66 | $34.04 | $29.07 | $29.16 | 20,518,100 |
Week of August 08 2011 | $30.08 | $33.76 | $28.77 | $33.04 | 31,559,000 |
Week of August 01 2011 | $38.76 | $39.15 | $31.17 | $32.28 | 29,913,500 |
Week of July 25 2011 | $39.59 | $40.97 | $36.95 | $37.59 | 15,854,500 |
Week of July 18 2011 | $39.53 | $40.95 | $38.67 | $40.13 | 14,439,800 |
Week of July 11 2011 | $38.85 | $40.20 | $38.04 | $39.85 | 16,630,900 |