| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $27.72 | $28.91 | $27.70 | $28.65 | 1,826,200 |
Week of December 24 2012 | $28.37 | $28.61 | $27.74 | $27.76 | 3,315,500 |
Week of December 17 2012 | $28.08 | $29.00 | $27.79 | $28.45 | 10,022,700 |
Week of December 10 2012 | $27.39 | $28.42 | $26.99 | $28.12 | 11,144,000 |
Week of December 03 2012 | $26.56 | $27.71 | $25.86 | $27.13 | 13,153,600 |
Week of November 26 2012 | $25.36 | $26.32 | $24.82 | $26.21 | 9,132,000 |
Week of November 19 2012 | $25.47 | $25.72 | $24.67 | $25.37 | 5,794,000 |
Week of November 12 2012 | $25.72 | $25.85 | $24.36 | $24.80 | 8,629,800 |
Week of November 05 2012 | $25.57 | $26.64 | $25.15 | $25.48 | 11,897,900 |
Week of October 29 2012 | $24.53 | $26.67 | $24.48 | $25.83 | 8,244,500 |
Week of October 22 2012 | $24.45 | $25.19 | $23.62 | $24.24 | 12,878,700 |
Week of October 15 2012 | $23.73 | $25.47 | $23.64 | $24.65 | 12,478,000 |
Week of October 08 2012 | $23.55 | $24.62 | $23.37 | $23.74 | 12,763,600 |
Week of October 01 2012 | $23.19 | $24.41 | $22.84 | $23.90 | 11,283,100 |
Week of September 24 2012 | $23.53 | $23.79 | $22.42 | $22.92 | 14,028,800 |
Week of September 17 2012 | $26.11 | $26.43 | $23.95 | $23.96 | 12,812,500 |
Week of September 10 2012 | $23.38 | $26.99 | $23.21 | $26.49 | 16,770,300 |
Week of September 03 2012 | $21.58 | $23.52 | $20.33 | $23.49 | 12,455,900 |
Week of August 27 2012 | $22.84 | $23.18 | $21.26 | $21.56 | 9,344,800 |
Week of August 20 2012 | $23.10 | $24.13 | $22.37 | $22.74 | 7,401,300 |
Week of August 13 2012 | $23.58 | $24.21 | $22.27 | $23.12 | 8,401,300 |
Week of August 06 2012 | $21.48 | $23.80 | $21.36 | $23.75 | 10,906,100 |
Week of July 30 2012 | $22.35 | $22.56 | $20.73 | $21.25 | 12,350,200 |
Week of July 23 2012 | $22.71 | $22.95 | $20.56 | $22.18 | 16,595,300 |
Week of July 16 2012 | $23.51 | $24.41 | $22.98 | $23.48 | 8,319,900 |