| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $25.76 | $25.93 | $25.55 | $25.67 | 2,927,013 |
December 30 2013 | $25.91 | $25.91 | $25.31 | $25.75 | 3,749,904 |
December 27 2013 | $26.40 | $26.55 | $25.79 | $25.86 | 2,730,445 |
December 26 2013 | $25.90 | $26.50 | $25.90 | $26.42 | 3,396,880 |
December 24 2013 | $26.08 | $26.22 | $25.79 | $25.89 | 1,519,992 |
December 23 2013 | $25.59 | $26.22 | $25.48 | $26.14 | 4,908,862 |
December 20 2013 | $26.66 | $26.68 | $25.52 | $25.53 | 10,066,480 |
December 19 2013 | $27.03 | $27.03 | $26.52 | $26.62 | 3,012,644 |
December 18 2013 | $26.80 | $27.17 | $26.36 | $27.01 | 4,616,127 |
December 17 2013 | $26.80 | $26.83 | $26.29 | $26.53 | 3,638,324 |
December 16 2013 | $26.30 | $26.96 | $26.20 | $26.86 | 4,287,567 |
December 13 2013 | $25.99 | $26.55 | $25.99 | $26.08 | 3,951,506 |
December 12 2013 | $26.08 | $26.42 | $25.75 | $25.89 | 4,934,647 |
December 11 2013 | $26.62 | $26.71 | $25.91 | $26.08 | 3,278,976 |
December 10 2013 | $26.66 | $26.99 | $26.49 | $26.74 | 2,486,363 |
December 09 2013 | $26.44 | $26.95 | $26.44 | $26.62 | 4,515,932 |
December 06 2013 | $26.90 | $27.29 | $26.32 | $26.42 | 5,002,707 |
December 05 2013 | $27.29 | $27.69 | $26.63 | $26.67 | 5,397,390 |
December 04 2013 | $26.92 | $27.56 | $26.67 | $27.44 | 6,632,198 |
December 03 2013 | $26.18 | $26.93 | $25.85 | $26.92 | 6,307,247 |
December 02 2013 | $26.02 | $26.87 | $26.01 | $26.33 | 6,430,352 |
November 29 2013 | $25.76 | $26.03 | $25.53 | $25.99 | 4,284,906 |
November 27 2013 | $25.42 | $25.45 | $25.17 | $25.39 | 3,959,315 |
November 26 2013 | $25.59 | $25.71 | $25.15 | $25.40 | 7,040,490 |
November 25 2013 | $25.65 | $25.66 | $25.35 | $25.47 | 4,057,720 |