| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $20.93 | $21.44 | $20.90 | $21.26 | 25,138,211 |
December 30 2013 | $20.97 | $21.19 | $20.75 | $20.82 | 19,273,971 |
December 27 2013 | $21.44 | $21.50 | $20.98 | $21.04 | 19,386,279 |
December 26 2013 | $21.34 | $21.75 | $21.25 | $21.25 | 17,104,551 |
December 24 2013 | $21.15 | $21.41 | $21.12 | $21.33 | 12,857,550 |
December 23 2013 | $20.96 | $21.18 | $20.75 | $21.01 | 40,831,008 |
December 20 2013 | $21.31 | $22.07 | $21.27 | $21.67 | 49,176,434 |
December 19 2013 | $21.24 | $21.78 | $21.08 | $21.14 | 37,749,441 |
December 18 2013 | $21.99 | $21.99 | $20.34 | $21.32 | 106,635,203 |
December 17 2013 | $22.34 | $22.47 | $22.05 | $22.41 | 26,694,930 |
December 16 2013 | $22.65 | $22.90 | $22.15 | $22.26 | 35,065,801 |
December 13 2013 | $22.22 | $22.68 | $22.14 | $22.56 | 31,018,670 |
December 12 2013 | $22.17 | $22.57 | $21.85 | $22.04 | 52,600,230 |
December 11 2013 | $21.97 | $22.40 | $21.79 | $22.00 | 52,447,480 |
December 10 2013 | $22.60 | $22.91 | $22.29 | $22.62 | 41,919,488 |
December 09 2013 | $22.15 | $23.14 | $22.09 | $22.60 | 65,756,703 |
December 06 2013 | $21.48 | $21.81 | $21.31 | $21.81 | 32,237,779 |
December 05 2013 | $21.37 | $21.60 | $21.11 | $21.17 | 30,302,830 |
December 04 2013 | $21.19 | $21.44 | $20.93 | $21.27 | 34,609,039 |
December 03 2013 | $20.96 | $21.41 | $20.85 | $21.34 | 43,553,078 |
December 02 2013 | $20.63 | $21.16 | $20.49 | $20.79 | 34,102,762 |
November 29 2013 | $20.82 | $20.83 | $20.43 | $20.63 | 20,081,779 |
November 27 2013 | $19.95 | $20.72 | $19.84 | $20.70 | 40,572,660 |
November 26 2013 | $19.48 | $19.95 | $19.39 | $19.86 | 33,585,047 |
November 25 2013 | $19.98 | $20.04 | $19.27 | $19.42 | 33,875,473 |
