| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $30.87 | $31.27 | $30.79 | $31.18 | 244,726 |
December 30 2013 | $30.50 | $30.93 | $30.47 | $30.72 | 282,285 |
December 27 2013 | $30.57 | $30.89 | $30.22 | $30.45 | 238,528 |
December 26 2013 | $30.52 | $30.58 | $30.13 | $30.49 | 211,997 |
December 24 2013 | $30.37 | $30.57 | $30.05 | $30.39 | 174,289 |
December 23 2013 | $30.06 | $30.47 | $29.72 | $30.42 | 359,074 |
December 20 2013 | $29.53 | $30.24 | $29.14 | $29.87 | 694,339 |
December 19 2013 | $29.38 | $29.52 | $28.73 | $29.35 | 355,586 |
December 18 2013 | $29.32 | $29.60 | $28.95 | $29.41 | 332,790 |
December 17 2013 | $28.83 | $29.57 | $28.73 | $29.24 | 293,491 |
December 16 2013 | $28.78 | $29.07 | $28.61 | $28.93 | 347,262 |
December 13 2013 | $28.63 | $28.90 | $28.33 | $28.54 | 212,974 |
December 12 2013 | $29.12 | $29.18 | $28.41 | $28.50 | 334,944 |
December 11 2013 | $29.76 | $29.76 | $28.83 | $29.03 | 389,862 |
December 10 2013 | $30.04 | $30.11 | $29.33 | $29.67 | 286,376 |
December 09 2013 | $30.53 | $30.53 | $29.97 | $30.03 | 221,599 |
December 06 2013 | $29.82 | $30.51 | $29.65 | $30.40 | 267,971 |
December 05 2013 | $29.54 | $30.03 | $29.21 | $29.50 | 213,352 |
December 04 2013 | $29.30 | $30.14 | $29.16 | $29.44 | 299,523 |
December 03 2013 | $29.38 | $29.96 | $29.14 | $29.33 | 383,978 |
December 02 2013 | $30.12 | $30.18 | $29.42 | $29.48 | 327,882 |
November 29 2013 | $30.28 | $30.39 | $29.95 | $30.04 | 282,281 |
November 27 2013 | $29.39 | $30.12 | $29.23 | $30.10 | 308,587 |
November 26 2013 | $29.05 | $29.50 | $29.04 | $29.45 | 265,527 |
November 25 2013 | $28.95 | $29.23 | $28.61 | $29.03 | 272,421 |
