| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $25.42 | $25.59 | $25.22 | $25.33 | 2,926,900 |
December 30 2013 | $25.57 | $25.57 | $24.98 | $25.42 | 3,749,900 |
December 27 2013 | $26.06 | $26.20 | $25.45 | $25.52 | 2,729,700 |
December 26 2013 | $25.56 | $26.15 | $25.56 | $26.07 | 3,396,600 |
December 24 2013 | $25.74 | $25.88 | $25.45 | $25.55 | 1,520,000 |
December 23 2013 | $25.26 | $25.88 | $25.14 | $25.80 | 4,901,100 |
December 20 2013 | $26.31 | $26.33 | $25.18 | $25.19 | 10,066,500 |
December 19 2013 | $26.68 | $26.68 | $26.17 | $26.27 | 3,010,600 |
December 18 2013 | $26.44 | $26.81 | $26.02 | $26.65 | 4,616,000 |
December 17 2013 | $26.45 | $26.48 | $25.94 | $26.18 | 3,630,700 |
December 16 2013 | $25.96 | $26.61 | $25.86 | $26.51 | 4,278,500 |
December 13 2013 | $25.65 | $26.20 | $25.65 | $25.73 | 3,951,400 |
December 12 2013 | $25.73 | $26.07 | $25.41 | $25.55 | 4,934,600 |
December 11 2013 | $26.27 | $26.36 | $25.57 | $25.73 | 3,279,000 |
December 10 2013 | $26.31 | $26.63 | $26.15 | $26.39 | 2,486,400 |
December 09 2013 | $26.09 | $26.60 | $26.09 | $26.27 | 4,514,500 |
December 06 2013 | $26.55 | $26.93 | $25.97 | $26.08 | 5,002,600 |
December 05 2013 | $26.93 | $27.32 | $26.28 | $26.32 | 5,397,400 |
December 04 2013 | $26.57 | $27.20 | $26.32 | $27.08 | 6,631,600 |
December 03 2013 | $25.84 | $26.58 | $25.51 | $26.57 | 6,307,000 |
December 02 2013 | $25.68 | $26.52 | $25.67 | $25.99 | 6,429,000 |
November 29 2013 | $25.43 | $25.68 | $25.19 | $25.65 | 4,284,900 |
November 27 2013 | $25.08 | $25.12 | $24.84 | $25.06 | 3,959,300 |
November 26 2013 | $25.25 | $25.37 | $24.82 | $25.06 | 7,039,900 |
November 25 2013 | $25.31 | $25.32 | $25.02 | $25.13 | 4,057,100 |