| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $32.26 | $32.80 | $32.14 | $32.66 | 3,952,500 |
December 30 2013 | $32.47 | $32.60 | $32.05 | $32.09 | 5,003,200 |
December 27 2013 | $31.96 | $33.11 | $31.61 | $32.34 | 6,113,300 |
December 26 2013 | $31.89 | $31.99 | $31.11 | $31.97 | 10,845,800 |
December 24 2013 | $30.97 | $31.48 | $30.60 | $31.25 | 4,442,800 |
December 23 2013 | $30.13 | $31.02 | $30.08 | $30.93 | 9,588,400 |
December 20 2013 | $28.86 | $30.22 | $28.86 | $30.10 | 22,554,800 |
December 19 2013 | $26.59 | $28.97 | $26.57 | $28.75 | 15,611,200 |
December 18 2013 | $25.98 | $26.75 | $25.80 | $26.46 | 9,086,700 |
December 17 2013 | $25.43 | $25.96 | $25.37 | $25.90 | 6,599,500 |
December 16 2013 | $26.18 | $26.80 | $25.48 | $25.62 | 12,783,300 |
December 13 2013 | $24.85 | $27.37 | $24.51 | $26.84 | 13,508,800 |
December 12 2013 | $25.35 | $25.35 | $24.48 | $24.70 | 5,810,400 |
December 11 2013 | $25.57 | $25.61 | $25.26 | $25.30 | 3,637,100 |
December 10 2013 | $25.81 | $25.90 | $25.46 | $25.50 | 4,087,100 |
December 09 2013 | $25.52 | $25.95 | $25.51 | $25.84 | 4,393,700 |
December 06 2013 | $25.69 | $25.88 | $25.47 | $25.56 | 4,837,200 |
December 05 2013 | $26.05 | $26.11 | $25.45 | $25.53 | 5,320,800 |
December 04 2013 | $26.09 | $26.26 | $25.85 | $26.14 | 4,419,100 |
December 03 2013 | $25.55 | $26.27 | $25.48 | $26.19 | 7,859,700 |
December 02 2013 | $25.27 | $25.73 | $25.25 | $25.72 | 5,239,000 |
November 29 2013 | $25.34 | $25.41 | $25.03 | $25.25 | 2,876,300 |
November 27 2013 | $25.71 | $25.79 | $25.16 | $25.30 | 5,617,400 |
November 26 2013 | $25.56 | $25.67 | $25.28 | $25.57 | 8,027,600 |
November 25 2013 | $25.81 | $25.81 | $25.16 | $25.36 | 7,402,100 |
