| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $20.98 | $21.43 | $20.92 | $21.27 | 1,595,700 |
December 30 2013 | $21.05 | $21.16 | $20.89 | $20.98 | 1,304,000 |
December 27 2013 | $20.64 | $20.96 | $20.55 | $20.96 | 1,218,400 |
December 26 2013 | $20.65 | $21.05 | $20.60 | $20.75 | 1,293,400 |
December 24 2013 | $20.14 | $20.73 | $20.12 | $20.65 | 1,485,000 |
December 23 2013 | $20.35 | $20.35 | $20.00 | $20.16 | 1,782,200 |
December 20 2013 | $19.66 | $20.20 | $19.62 | $20.17 | 3,311,000 |
December 19 2013 | $18.92 | $19.68 | $18.81 | $19.66 | 2,107,700 |
December 18 2013 | $18.82 | $19.13 | $18.74 | $18.92 | 1,670,500 |
December 17 2013 | $18.90 | $18.95 | $18.80 | $18.83 | 1,000,800 |
December 16 2013 | $18.91 | $19.08 | $18.86 | $18.97 | 1,112,500 |
December 13 2013 | $18.76 | $18.95 | $18.71 | $18.80 | 1,876,000 |
December 12 2013 | $18.72 | $18.87 | $18.45 | $18.80 | 1,950,700 |
December 11 2013 | $19.35 | $19.35 | $18.67 | $18.71 | 2,703,000 |
December 10 2013 | $19.15 | $19.39 | $19.10 | $19.36 | 2,348,600 |
December 09 2013 | $18.86 | $19.11 | $18.83 | $19.02 | 1,675,900 |
December 06 2013 | $19.03 | $19.07 | $18.72 | $18.83 | 1,583,100 |
December 05 2013 | $18.94 | $19.05 | $18.82 | $18.82 | 1,794,400 |
December 04 2013 | $19.05 | $19.29 | $18.90 | $19.03 | 2,000,400 |
December 03 2013 | $19.13 | $19.27 | $18.94 | $19.03 | 2,143,100 |
December 02 2013 | $19.23 | $19.41 | $19.12 | $19.19 | 1,541,600 |
November 29 2013 | $19.70 | $19.70 | $19.39 | $19.43 | 1,504,600 |
November 27 2013 | $19.52 | $19.57 | $19.04 | $19.13 | 2,812,500 |
November 26 2013 | $19.77 | $19.80 | $19.40 | $19.45 | 2,078,600 |
November 25 2013 | $20.16 | $20.23 | $19.82 | $19.86 | 1,509,700 |