| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $15.52 | $16.27 | $15.47 | $16.17 | 659,492,400 |
Week of December 24 2012 | $15.82 | $15.93 | $15.34 | $15.49 | 1,287,588,400 |
Week of December 17 2012 | $15.47 | $16.26 | $15.23 | $15.78 | 2,910,619,600 |
Week of December 10 2012 | $15.96 | $16.70 | $15.37 | $15.49 | 3,344,812,800 |
Week of December 03 2012 | $18.04 | $18.07 | $15.76 | $16.21 | 3,930,239,600 |
Week of November 26 2012 | $17.50 | $18.06 | $17.39 | $17.79 | 2,590,792,400 |
Week of November 19 2012 | $16.43 | $17.39 | $16.41 | $17.37 | 2,111,900,000 |
Week of November 12 2012 | $16.84 | $16.85 | $15.37 | $16.04 | 3,582,726,000 |
Week of November 05 2012 | $17.66 | $17.87 | $16.22 | $16.63 | 3,683,761,200 |
Week of October 29 2012 | $18.00 | $18.24 | $17.39 | $17.45 | 1,470,674,800 |
Week of October 22 2012 | $18.53 | $19.22 | $17.88 | $18.27 | 3,487,162,000 |
Week of October 15 2012 | $19.13 | $19.75 | $18.44 | $18.45 | 2,592,021,600 |
Week of October 08 2012 | $19.57 | $19.59 | $18.87 | $19.05 | 2,993,043,200 |
Week of October 01 2012 | $20.31 | $20.48 | $19.69 | $19.74 | 2,560,600,000 |
Week of September 24 2012 | $20.78 | $21.03 | $19.98 | $20.18 | 2,864,260,000 |
Week of September 17 2012 | $21.16 | $21.33 | $20.99 | $21.18 | 2,006,566,800 |
Week of September 10 2012 | $20.59 | $21.09 | $19.85 | $20.92 | 2,903,048,400 |
Week of September 03 2012 | $20.14 | $20.65 | $20.11 | $20.59 | 1,425,130,000 |
Week of August 27 2012 | $20.57 | $20.60 | $19.89 | $20.13 | 1,538,252,800 |
Week of August 20 2012 | $19.67 | $20.42 | $19.61 | $20.07 | 2,848,896,400 |
Week of August 13 2012 | $18.86 | $19.61 | $18.86 | $19.61 | 1,573,639,200 |
Week of August 06 2012 | $18.60 | $18.83 | $18.54 | $18.81 | 1,253,837,200 |
Week of July 30 2012 | $17.80 | $18.62 | $17.71 | $18.55 | 1,903,050,800 |
Week of July 23 2012 | $17.91 | $18.37 | $17.17 | $17.63 | 2,740,990,000 |
Week of July 16 2012 | $18.23 | $18.54 | $18.17 | $18.21 | 1,681,918,000 |
