| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $20.87 | $21.38 | $20.85 | $21.21 | 25,122,400 |
December 30 2013 | $20.91 | $21.14 | $20.70 | $20.77 | 19,267,100 |
December 27 2013 | $21.38 | $21.44 | $20.92 | $20.98 | 19,386,300 |
December 26 2013 | $21.28 | $21.69 | $21.20 | $21.20 | 17,095,500 |
December 24 2013 | $21.09 | $21.35 | $21.06 | $21.27 | 12,857,500 |
December 23 2013 | $20.90 | $21.13 | $20.69 | $20.95 | 40,831,000 |
December 20 2013 | $21.25 | $22.02 | $21.22 | $21.62 | 49,176,400 |
December 19 2013 | $21.19 | $21.72 | $21.02 | $21.08 | 37,767,000 |
December 18 2013 | $21.93 | $21.93 | $20.29 | $21.26 | 106,635,200 |
December 17 2013 | $22.28 | $22.41 | $21.99 | $22.35 | 26,694,900 |
December 16 2013 | $22.59 | $22.83 | $22.09 | $22.20 | 35,065,800 |
December 13 2013 | $22.16 | $22.62 | $22.08 | $22.50 | 31,018,700 |
December 12 2013 | $22.11 | $22.51 | $21.80 | $21.98 | 52,600,200 |
December 11 2013 | $21.91 | $22.34 | $21.73 | $21.94 | 52,447,500 |
December 10 2013 | $22.54 | $22.85 | $22.23 | $22.56 | 41,919,500 |
December 09 2013 | $22.09 | $23.08 | $22.03 | $22.54 | 65,756,700 |
December 06 2013 | $21.42 | $21.75 | $21.25 | $21.75 | 32,237,800 |
December 05 2013 | $21.31 | $21.54 | $21.05 | $21.11 | 30,302,800 |
December 04 2013 | $21.14 | $21.38 | $20.87 | $21.22 | 34,609,000 |
December 03 2013 | $20.90 | $21.35 | $20.80 | $21.28 | 43,553,100 |
December 02 2013 | $20.57 | $21.10 | $20.44 | $20.74 | 34,102,800 |
November 29 2013 | $20.77 | $20.78 | $20.38 | $20.57 | 20,081,800 |
November 27 2013 | $19.90 | $20.66 | $19.78 | $20.64 | 40,572,700 |
November 26 2013 | $19.43 | $19.90 | $19.33 | $19.80 | 33,585,000 |
November 25 2013 | $19.93 | $19.99 | $19.22 | $19.36 | 33,866,000 |