| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $20.38 | $20.73 | $20.36 | $20.69 | 6,365,881 |
December 30 2013 | $20.53 | $20.55 | $20.29 | $20.37 | 6,119,174 |
December 27 2013 | $20.37 | $20.54 | $20.26 | $20.43 | 6,623,438 |
December 26 2013 | $20.66 | $20.67 | $20.25 | $20.38 | 10,292,180 |
December 24 2013 | $20.64 | $20.83 | $20.64 | $20.80 | 5,520,026 |
December 23 2013 | $20.63 | $20.86 | $20.59 | $20.85 | 13,508,210 |
December 20 2013 | $20.14 | $20.66 | $20.12 | $20.58 | 17,229,820 |
December 19 2013 | $20.03 | $20.15 | $19.77 | $20.14 | 10,221,370 |
December 18 2013 | $19.92 | $20.05 | $19.44 | $20.03 | 13,210,340 |
December 17 2013 | $19.66 | $20.07 | $19.61 | $19.83 | 15,204,230 |
December 16 2013 | $19.70 | $20.10 | $19.61 | $20.03 | 13,067,780 |
December 13 2013 | $19.48 | $19.67 | $19.39 | $19.44 | 7,322,474 |
December 12 2013 | $19.32 | $19.59 | $19.30 | $19.37 | 8,126,790 |
December 11 2013 | $19.56 | $19.63 | $19.35 | $19.37 | 8,226,524 |
December 10 2013 | $19.47 | $19.72 | $19.46 | $19.58 | 9,549,725 |
December 09 2013 | $19.61 | $19.70 | $19.44 | $19.49 | 7,912,227 |
December 06 2013 | $19.50 | $19.76 | $19.49 | $19.61 | 9,431,508 |
December 05 2013 | $19.26 | $19.48 | $19.17 | $19.38 | 9,928,610 |
December 04 2013 | $19.34 | $19.43 | $19.05 | $19.26 | 15,465,900 |
December 03 2013 | $19.55 | $19.69 | $19.33 | $19.58 | 14,471,960 |
December 02 2013 | $19.69 | $20.01 | $19.32 | $19.36 | 24,811,359 |
November 29 2013 | $18.77 | $19.14 | $18.74 | $19.05 | 9,636,624 |
November 27 2013 | $18.59 | $18.80 | $18.53 | $18.59 | 12,640,190 |
November 26 2013 | $18.57 | $18.58 | $18.12 | $18.39 | 23,429,500 |
November 25 2013 | $19.12 | $19.13 | $18.28 | $18.49 | 34,904,352 |
