| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $24.98 | $25.25 | $24.97 | $25.20 | 799,858 |
December 30 2013 | $24.88 | $24.98 | $24.76 | $24.90 | 759,211 |
December 27 2013 | $25.17 | $25.20 | $24.72 | $24.80 | 779,649 |
December 26 2013 | $25.50 | $25.60 | $24.96 | $25.21 | 802,686 |
December 24 2013 | $25.31 | $25.95 | $24.87 | $24.96 | 661,582 |
December 23 2013 | $25.06 | $25.06 | $24.76 | $24.85 | 1,250,484 |
December 20 2013 | $24.85 | $25.07 | $24.82 | $24.87 | 1,866,438 |
December 19 2013 | $25.09 | $25.12 | $24.82 | $24.82 | 1,004,180 |
December 18 2013 | $24.78 | $25.12 | $24.65 | $25.09 | 1,342,570 |
December 17 2013 | $24.86 | $24.98 | $24.68 | $24.76 | 1,048,340 |
December 16 2013 | $22.69 | $25.28 | $22.69 | $24.65 | 1,283,344 |
December 13 2013 | $24.88 | $25.07 | $24.70 | $24.92 | 1,290,927 |
December 12 2013 | $24.91 | $24.94 | $24.51 | $24.77 | 1,536,303 |
December 11 2013 | $25.11 | $25.34 | $24.79 | $24.85 | 1,389,093 |
December 10 2013 | $25.36 | $25.45 | $25.07 | $25.17 | 1,492,060 |
December 09 2013 | $25.83 | $25.94 | $25.25 | $25.30 | 1,550,094 |
December 06 2013 | $25.93 | $25.93 | $25.45 | $25.81 | 915,371 |
December 05 2013 | $25.18 | $25.67 | $25.05 | $25.34 | 2,476,267 |
December 04 2013 | $26.09 | $26.23 | $25.55 | $25.77 | 2,084,110 |
December 03 2013 | $26.63 | $26.77 | $25.73 | $26.73 | 961,814 |
December 02 2013 | $26.41 | $27.36 | $26.41 | $26.67 | 932,140 |
November 29 2013 | $26.73 | $26.96 | $26.40 | $26.48 | 693,003 |
November 27 2013 | $26.44 | $26.65 | $26.31 | $26.59 | 901,071 |
November 26 2013 | $26.28 | $26.68 | $26.26 | $26.48 | 1,244,137 |
November 25 2013 | $26.19 | $26.38 | $26.09 | $26.19 | 1,001,918 |
