| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $27.67 | $27.88 | $27.52 | $27.88 | 54,279,458 |
December 30 2013 | $27.87 | $27.87 | $27.59 | $27.60 | 49,420,042 |
December 27 2013 | $27.86 | $27.87 | $27.68 | $27.82 | 62,744,863 |
December 26 2013 | $27.71 | $27.84 | $27.58 | $27.80 | 53,488,503 |
December 24 2013 | $27.73 | $27.74 | $27.56 | $27.66 | 29,338,173 |
December 23 2013 | $27.56 | $27.76 | $27.49 | $27.74 | 68,870,534 |
December 20 2013 | $27.07 | $27.39 | $27.06 | $27.38 | 130,570,289 |
December 19 2013 | $26.88 | $27.16 | $26.84 | $27.02 | 66,575,795 |
December 18 2013 | $26.66 | $26.99 | $26.34 | $26.98 | 88,416,214 |
December 17 2013 | $26.69 | $26.88 | $26.58 | $26.61 | 61,537,112 |
December 16 2013 | $26.47 | $26.73 | $26.42 | $26.69 | 64,184,869 |
December 13 2013 | $26.75 | $26.77 | $26.31 | $26.39 | 86,506,622 |
December 12 2013 | $26.85 | $26.94 | $26.59 | $26.62 | 63,798,164 |
December 11 2013 | $27.05 | $27.15 | $26.74 | $26.80 | 68,407,182 |
December 10 2013 | $26.77 | $27.17 | $26.76 | $26.98 | 74,172,681 |
December 09 2013 | $26.64 | $26.92 | $26.57 | $26.82 | 59,306,711 |
December 06 2013 | $26.61 | $26.62 | $26.37 | $26.61 | 57,193,877 |
December 05 2013 | $26.30 | $26.36 | $26.15 | $26.30 | 45,352,859 |
December 04 2013 | $26.15 | $26.47 | $26.12 | $26.32 | 47,639,445 |
December 03 2013 | $26.14 | $26.45 | $26.09 | $26.20 | 67,057,249 |
December 02 2013 | $26.45 | $26.53 | $26.14 | $26.23 | 54,956,163 |
November 29 2013 | $26.42 | $26.53 | $26.35 | $26.36 | 47,664,301 |
November 27 2013 | $26.42 | $26.57 | $26.37 | $26.44 | 44,898,898 |
November 26 2013 | $26.08 | $26.40 | $25.94 | $26.33 | 91,398,807 |
November 25 2013 | $25.80 | $26.20 | $25.75 | $26.02 | 64,457,965 |
