| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $40.59 | $40.79 | $40.42 | $40.57 | 526,642 |
December 30 2013 | $40.10 | $40.62 | $40.10 | $40.60 | 632,899 |
December 27 2013 | $40.00 | $40.30 | $39.98 | $40.17 | 438,051 |
December 26 2013 | $40.08 | $40.25 | $39.88 | $39.98 | 406,754 |
December 24 2013 | $39.76 | $40.19 | $39.58 | $40.06 | 435,138 |
December 23 2013 | $39.66 | $40.20 | $39.65 | $40.00 | 1,462,860 |
December 20 2013 | $39.19 | $39.69 | $39.19 | $39.63 | 1,436,243 |
December 19 2013 | $39.26 | $39.39 | $39.12 | $39.14 | 869,478 |
December 18 2013 | $38.91 | $39.43 | $38.79 | $39.42 | 788,207 |
December 17 2013 | $38.50 | $38.90 | $38.33 | $38.81 | 933,340 |
December 16 2013 | $38.20 | $38.73 | $38.14 | $38.46 | 771,847 |
December 13 2013 | $38.10 | $38.72 | $38.06 | $38.14 | 906,002 |
December 12 2013 | $38.01 | $38.32 | $37.96 | $38.07 | 950,675 |
December 11 2013 | $38.21 | $38.35 | $37.85 | $37.96 | 1,207,947 |
December 10 2013 | $37.53 | $38.28 | $37.50 | $38.11 | 1,081,352 |
December 09 2013 | $37.86 | $38.20 | $37.57 | $37.75 | 1,688,725 |
December 06 2013 | $37.72 | $38.11 | $37.43 | $37.94 | 910,936 |
December 05 2013 | $36.38 | $37.45 | $36.00 | $37.41 | 1,961,960 |
December 04 2013 | $36.37 | $36.76 | $36.33 | $36.50 | 919,430 |
December 03 2013 | $36.25 | $36.77 | $36.25 | $36.67 | 516,645 |
December 02 2013 | $36.49 | $36.91 | $36.23 | $36.44 | 445,862 |
November 29 2013 | $36.85 | $36.85 | $36.56 | $36.63 | 196,967 |
November 27 2013 | $36.62 | $36.89 | $36.52 | $36.76 | 369,361 |
November 26 2013 | $36.67 | $36.87 | $36.58 | $36.59 | 847,452 |
November 25 2013 | $36.80 | $36.80 | $36.54 | $36.75 | 410,798 |
