| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $22.38 | $22.54 | $22.02 | $22.33 | 3,337,378 |
December 30 2013 | $22.52 | $22.65 | $22.13 | $22.28 | 4,375,328 |
December 27 2013 | $23.07 | $23.13 | $22.44 | $22.55 | 3,003,908 |
December 26 2013 | $23.25 | $23.33 | $22.91 | $23.04 | 1,778,210 |
December 24 2013 | $23.29 | $23.33 | $23.08 | $23.19 | 1,076,290 |
December 23 2013 | $23.02 | $23.36 | $22.95 | $23.22 | 3,941,946 |
December 20 2013 | $22.84 | $22.99 | $22.41 | $22.91 | 9,412,081 |
December 19 2013 | $22.24 | $23.03 | $22.05 | $22.79 | 6,452,025 |
December 18 2013 | $22.22 | $22.75 | $22.03 | $22.25 | 8,074,150 |
December 17 2013 | $21.51 | $22.22 | $21.49 | $22.14 | 4,520,266 |
December 16 2013 | $21.61 | $21.78 | $21.26 | $21.47 | 6,999,425 |
December 13 2013 | $21.21 | $22.60 | $21.11 | $21.62 | 8,719,823 |
December 12 2013 | $20.49 | $20.68 | $20.22 | $20.41 | 5,213,723 |
December 11 2013 | $21.49 | $21.63 | $20.48 | $20.52 | 8,168,476 |
December 10 2013 | $21.48 | $21.75 | $21.30 | $21.47 | 3,405,874 |
December 09 2013 | $21.43 | $21.85 | $21.30 | $21.60 | 4,538,486 |
December 06 2013 | $20.86 | $21.97 | $20.49 | $21.64 | 8,263,081 |
December 05 2013 | $20.95 | $20.97 | $19.92 | $20.45 | 12,841,560 |
December 04 2013 | $21.14 | $21.80 | $20.79 | $21.74 | 6,561,872 |
December 03 2013 | $21.20 | $21.60 | $20.89 | $20.96 | 5,720,090 |
December 02 2013 | $21.68 | $21.78 | $21.25 | $21.31 | 5,386,267 |
November 29 2013 | $21.50 | $21.88 | $21.40 | $21.58 | 2,471,092 |
November 27 2013 | $21.92 | $22.03 | $21.45 | $21.52 | 5,061,081 |
November 26 2013 | $22.08 | $22.56 | $21.84 | $21.92 | 5,231,192 |
November 25 2013 | $22.54 | $22.70 | $21.99 | $22.17 | 4,066,385 |
