| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $19.83 | $19.94 | $19.62 | $19.66 | 4,907,700 |
December 30 2013 | $19.65 | $19.85 | $19.63 | $19.77 | 3,588,600 |
December 27 2013 | $19.55 | $19.63 | $19.40 | $19.61 | 2,083,100 |
December 26 2013 | $19.45 | $19.56 | $19.44 | $19.50 | 3,119,700 |
December 24 2013 | $19.42 | $19.45 | $19.30 | $19.39 | 2,278,900 |
December 23 2013 | $19.30 | $19.54 | $19.25 | $19.38 | 4,446,400 |
December 20 2013 | $19.04 | $19.23 | $18.82 | $19.23 | 7,365,800 |
December 19 2013 | $18.72 | $19.12 | $18.52 | $18.98 | 8,860,400 |
December 18 2013 | $18.29 | $18.83 | $18.27 | $18.75 | 11,788,700 |
December 17 2013 | $17.85 | $18.35 | $17.81 | $18.26 | 11,145,500 |
December 16 2013 | $18.03 | $18.03 | $17.79 | $17.86 | 7,588,800 |
December 13 2013 | $17.95 | $18.06 | $17.81 | $17.93 | 5,011,800 |
December 12 2013 | $17.78 | $18.02 | $17.64 | $17.96 | 8,266,500 |
December 11 2013 | $17.97 | $17.99 | $17.76 | $17.79 | 6,803,100 |
December 10 2013 | $18.18 | $18.21 | $17.94 | $17.96 | 8,172,500 |
December 09 2013 | $18.27 | $18.44 | $18.18 | $18.21 | 5,421,500 |
December 06 2013 | $18.12 | $18.44 | $18.05 | $18.30 | 8,214,600 |
December 05 2013 | $18.24 | $18.26 | $17.92 | $18.01 | 10,316,300 |
December 04 2013 | $18.91 | $18.91 | $17.95 | $18.26 | 18,343,900 |
December 03 2013 | $19.17 | $19.21 | $19.05 | $19.14 | 3,943,000 |
December 02 2013 | $19.41 | $19.49 | $19.08 | $19.22 | 3,241,400 |
November 29 2013 | $19.57 | $19.68 | $19.36 | $19.41 | 2,441,300 |
November 27 2013 | $19.56 | $19.81 | $19.48 | $19.57 | 3,789,800 |
November 26 2013 | $19.62 | $19.63 | $19.48 | $19.58 | 4,763,800 |
November 25 2013 | $19.42 | $19.70 | $19.40 | $19.62 | 3,154,200 |
