| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $20.90 | $21.41 | $20.87 | $21.23 | 25,122,400 |
December 30 2013 | $20.94 | $21.16 | $20.72 | $20.79 | 19,267,100 |
December 27 2013 | $21.41 | $21.46 | $20.95 | $21.01 | 19,386,300 |
December 26 2013 | $21.31 | $21.72 | $21.22 | $21.22 | 17,095,500 |
December 24 2013 | $21.11 | $21.38 | $21.08 | $21.30 | 12,857,500 |
December 23 2013 | $20.93 | $21.15 | $20.71 | $20.98 | 40,831,000 |
December 20 2013 | $21.28 | $22.04 | $21.24 | $21.64 | 49,176,400 |
December 19 2013 | $21.21 | $21.75 | $21.04 | $21.10 | 37,767,000 |
December 18 2013 | $21.95 | $21.95 | $20.31 | $21.29 | 106,635,200 |
December 17 2013 | $22.30 | $22.43 | $22.01 | $22.37 | 26,694,900 |
December 16 2013 | $22.62 | $22.86 | $22.12 | $22.23 | 35,065,800 |
December 13 2013 | $22.19 | $22.65 | $22.11 | $22.53 | 31,018,700 |
December 12 2013 | $22.14 | $22.54 | $21.83 | $22.00 | 52,600,200 |
December 11 2013 | $21.93 | $22.36 | $21.76 | $21.96 | 52,447,500 |
December 10 2013 | $22.57 | $22.88 | $22.25 | $22.59 | 41,919,500 |
December 09 2013 | $22.12 | $23.10 | $22.06 | $22.57 | 65,756,700 |
December 06 2013 | $21.44 | $21.78 | $21.28 | $21.78 | 32,237,800 |
December 05 2013 | $21.34 | $21.56 | $21.07 | $21.13 | 30,302,800 |
December 04 2013 | $21.16 | $21.41 | $20.90 | $21.24 | 34,609,000 |
December 03 2013 | $20.93 | $21.38 | $20.82 | $21.31 | 43,553,100 |
December 02 2013 | $20.60 | $21.12 | $20.46 | $20.76 | 34,102,800 |
November 29 2013 | $20.79 | $20.80 | $20.40 | $20.60 | 20,081,800 |
November 27 2013 | $19.92 | $20.68 | $19.80 | $20.66 | 40,572,700 |
November 26 2013 | $19.45 | $19.92 | $19.36 | $19.82 | 33,585,000 |
November 25 2013 | $19.95 | $20.01 | $19.24 | $19.39 | 33,866,000 |
