| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $24.51 | $24.77 | $24.50 | $24.72 | 989,476 |
December 30 2013 | $24.41 | $24.50 | $24.29 | $24.42 | 939,130 |
December 27 2013 | $24.69 | $24.72 | $24.25 | $24.33 | 964,365 |
December 26 2013 | $25.02 | $25.11 | $24.49 | $24.73 | 992,940 |
December 24 2013 | $24.83 | $25.45 | $24.40 | $24.48 | 818,399 |
December 23 2013 | $24.58 | $24.58 | $24.29 | $24.37 | 1,546,869 |
December 20 2013 | $24.38 | $24.59 | $24.35 | $24.40 | 2,308,737 |
December 19 2013 | $24.62 | $24.64 | $24.35 | $24.35 | 1,242,195 |
December 18 2013 | $24.31 | $24.64 | $24.19 | $24.61 | 1,660,796 |
December 17 2013 | $24.39 | $24.51 | $24.21 | $24.29 | 1,296,376 |
December 16 2013 | $22.26 | $24.80 | $22.26 | $24.19 | 1,587,442 |
December 13 2013 | $24.41 | $24.59 | $24.23 | $24.45 | 1,596,843 |
December 12 2013 | $24.44 | $24.46 | $24.04 | $24.30 | 1,900,403 |
December 11 2013 | $24.63 | $24.86 | $24.32 | $24.38 | 1,718,317 |
December 10 2013 | $24.87 | $24.97 | $24.59 | $24.69 | 1,845,728 |
December 09 2013 | $25.34 | $25.45 | $24.77 | $24.82 | 1,917,474 |
December 06 2013 | $25.44 | $25.44 | $24.97 | $25.32 | 1,132,350 |
December 05 2013 | $24.70 | $25.19 | $24.58 | $24.85 | 3,063,183 |
December 04 2013 | $25.59 | $25.73 | $25.07 | $25.28 | 2,578,032 |
December 03 2013 | $26.12 | $26.26 | $25.24 | $26.22 | 1,189,747 |
December 02 2013 | $25.91 | $26.83 | $25.91 | $26.16 | 1,153,008 |
November 29 2013 | $26.22 | $26.44 | $25.90 | $25.98 | 857,241 |
November 27 2013 | $25.94 | $26.14 | $25.81 | $26.08 | 1,114,661 |
November 26 2013 | $25.78 | $26.18 | $25.76 | $25.97 | 1,538,952 |
November 25 2013 | $25.69 | $25.88 | $25.60 | $25.69 | 1,239,350 |
