| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $23.72 | $24.09 | $23.70 | $23.93 | 9,152,400 |
December 30 2013 | $23.47 | $23.85 | $23.43 | $23.69 | 7,570,900 |
December 27 2013 | $24.27 | $24.30 | $23.40 | $23.55 | 9,960,200 |
December 26 2013 | $24.27 | $24.38 | $24.04 | $24.29 | 6,127,500 |
December 24 2013 | $23.97 | $24.32 | $23.97 | $24.25 | 4,899,200 |
December 23 2013 | $24.19 | $24.30 | $23.92 | $24.02 | 7,464,900 |
December 20 2013 | $24.01 | $24.32 | $23.80 | $24.00 | 18,881,100 |
December 19 2013 | $23.86 | $24.15 | $23.79 | $23.97 | 11,138,500 |
December 18 2013 | $23.40 | $23.72 | $23.00 | $23.62 | 16,441,500 |
December 17 2013 | $24.35 | $24.36 | $23.44 | $23.47 | 17,570,900 |
December 16 2013 | $24.98 | $25.06 | $24.24 | $24.32 | 11,246,400 |
December 13 2013 | $24.74 | $25.07 | $24.61 | $24.72 | 11,055,000 |
December 12 2013 | $24.19 | $24.76 | $24.18 | $24.58 | 11,555,900 |
December 11 2013 | $25.13 | $25.31 | $24.09 | $24.10 | 16,735,900 |
December 10 2013 | $25.12 | $25.37 | $24.89 | $25.06 | 10,638,500 |
December 09 2013 | $24.62 | $25.22 | $24.57 | $25.16 | 11,504,500 |
December 06 2013 | $24.72 | $24.99 | $24.49 | $24.59 | 11,333,300 |
December 05 2013 | $24.07 | $24.40 | $24.06 | $24.34 | 13,599,600 |
December 04 2013 | $24.39 | $24.40 | $23.78 | $24.05 | 15,919,100 |
December 03 2013 | $25.22 | $25.24 | $24.25 | $24.44 | 17,541,900 |
December 02 2013 | $25.27 | $25.63 | $25.19 | $25.27 | 8,905,300 |
November 29 2013 | $25.63 | $25.65 | $25.14 | $25.25 | 5,589,100 |
November 27 2013 | $25.41 | $25.63 | $25.27 | $25.56 | 9,180,300 |
November 26 2013 | $25.42 | $25.47 | $25.04 | $25.30 | 10,968,300 |
November 25 2013 | $25.27 | $25.60 | $25.02 | $25.41 | 14,535,700 |
