| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $23.32 | $23.80 | $23.22 | $23.80 | 7,166,600 |
December 30 2013 | $23.45 | $23.80 | $23.24 | $23.36 | 8,840,800 |
December 27 2013 | $24.46 | $24.61 | $23.48 | $23.51 | 13,221,000 |
December 26 2013 | $24.62 | $24.85 | $24.49 | $24.63 | 4,216,600 |
December 24 2013 | $24.51 | $24.76 | $24.51 | $24.75 | 2,653,000 |
December 23 2013 | $24.78 | $24.97 | $24.56 | $24.68 | 5,401,100 |
December 20 2013 | $24.66 | $24.97 | $24.64 | $24.82 | 8,527,700 |
December 19 2013 | $24.60 | $24.97 | $24.34 | $24.62 | 6,908,800 |
December 18 2013 | $24.50 | $24.73 | $24.09 | $24.73 | 9,993,900 |
December 17 2013 | $24.95 | $25.07 | $24.46 | $24.61 | 11,413,200 |
December 16 2013 | $25.11 | $25.24 | $24.84 | $25.09 | 13,181,300 |
December 13 2013 | $24.14 | $24.79 | $24.06 | $24.73 | 12,189,900 |
December 12 2013 | $24.70 | $25.18 | $23.99 | $23.99 | 19,981,800 |
December 11 2013 | $23.98 | $25.64 | $23.92 | $24.50 | 38,843,400 |
December 10 2013 | $23.13 | $23.73 | $23.01 | $23.46 | 18,660,600 |
December 09 2013 | $22.58 | $23.98 | $22.11 | $23.19 | 43,197,300 |
December 06 2013 | $21.42 | $21.57 | $20.86 | $21.26 | 28,364,700 |
December 05 2013 | $20.99 | $21.32 | $20.22 | $21.07 | 30,725,800 |
December 04 2013 | $21.10 | $21.15 | $20.45 | $20.62 | 16,670,300 |
December 03 2013 | $21.67 | $21.67 | $20.75 | $21.11 | 17,623,800 |
December 02 2013 | $22.20 | $22.27 | $21.69 | $21.72 | 9,149,800 |
November 29 2013 | $22.74 | $22.80 | $22.11 | $22.14 | 4,922,900 |
November 27 2013 | $22.55 | $22.80 | $22.28 | $22.61 | 14,261,600 |
November 26 2013 | $22.79 | $22.85 | $22.34 | $22.45 | 10,785,200 |
November 25 2013 | $23.05 | $23.13 | $22.63 | $22.85 | 9,436,600 |
