| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $34.80 | $35.02 | $34.59 | $34.94 | 113,520 |
December 30 2013 | $34.90 | $35.08 | $34.46 | $34.83 | 210,684 |
December 27 2013 | $34.93 | $34.95 | $34.47 | $34.93 | 146,738 |
December 26 2013 | $34.94 | $35.18 | $34.39 | $34.77 | 259,725 |
December 24 2013 | $34.74 | $34.91 | $34.74 | $34.86 | 120,711 |
December 23 2013 | $35.22 | $35.30 | $34.74 | $34.75 | 187,618 |
December 20 2013 | $34.88 | $35.37 | $34.75 | $35.02 | 424,356 |
December 19 2013 | $34.64 | $34.94 | $34.57 | $34.75 | 294,057 |
December 18 2013 | $34.10 | $34.91 | $33.87 | $34.80 | 509,662 |
December 17 2013 | $33.29 | $34.08 | $33.28 | $33.97 | 565,457 |
December 16 2013 | $32.64 | $33.59 | $32.64 | $33.43 | 248,672 |
December 13 2013 | $33.38 | $33.55 | $32.36 | $32.55 | 685,865 |
December 12 2013 | $33.32 | $33.69 | $33.15 | $33.34 | 205,276 |
December 11 2013 | $34.45 | $34.54 | $33.35 | $33.39 | 259,079 |
December 10 2013 | $35.09 | $35.38 | $34.41 | $34.46 | 240,182 |
December 09 2013 | $35.92 | $36.23 | $34.99 | $35.24 | 381,897 |
December 06 2013 | $35.10 | $36.02 | $35.06 | $35.77 | 216,900 |
December 05 2013 | $34.64 | $35.00 | $34.31 | $34.91 | 121,982 |
December 04 2013 | $34.75 | $35.03 | $33.97 | $34.59 | 153,092 |
December 03 2013 | $35.34 | $35.70 | $34.84 | $34.90 | 195,204 |
December 02 2013 | $35.46 | $36.17 | $35.28 | $35.45 | 581,975 |
November 29 2013 | $35.40 | $35.71 | $35.26 | $35.47 | 250,454 |
November 27 2013 | $35.18 | $35.28 | $34.95 | $35.24 | 247,901 |
November 26 2013 | $34.93 | $35.29 | $34.69 | $35.20 | 330,100 |
November 25 2013 | $35.13 | $35.17 | $34.50 | $34.94 | 368,181 |
