| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.71 | $31.75 | $31.53 | $31.62 | 2,631,300 |
December 30 2013 | $31.32 | $31.62 | $31.31 | $31.61 | 2,445,700 |
December 27 2013 | $31.52 | $31.56 | $31.39 | $31.44 | 1,938,000 |
December 26 2013 | $31.34 | $31.43 | $31.29 | $31.39 | 1,960,100 |
December 24 2013 | $31.19 | $31.39 | $31.14 | $31.27 | 1,339,900 |
December 23 2013 | $30.96 | $31.26 | $30.89 | $31.22 | 3,908,600 |
December 20 2013 | $30.79 | $30.96 | $30.59 | $30.85 | 8,648,200 |
December 19 2013 | $31.04 | $31.04 | $30.44 | $30.57 | 4,910,200 |
December 18 2013 | $30.61 | $31.03 | $30.28 | $31.03 | 6,390,700 |
December 17 2013 | $30.43 | $30.68 | $30.41 | $30.55 | 3,570,500 |
December 16 2013 | $30.37 | $30.66 | $30.28 | $30.45 | 4,144,400 |
December 13 2013 | $30.71 | $30.80 | $30.18 | $30.21 | 5,596,000 |
December 12 2013 | $30.48 | $30.78 | $30.46 | $30.54 | 6,970,500 |
December 11 2013 | $31.29 | $31.32 | $30.80 | $30.83 | 4,169,600 |
December 10 2013 | $31.31 | $31.43 | $31.16 | $31.26 | 5,146,200 |
December 09 2013 | $31.43 | $31.44 | $31.19 | $31.38 | 5,121,700 |
December 06 2013 | $30.97 | $31.37 | $30.97 | $31.31 | 4,794,000 |
December 05 2013 | $30.59 | $30.77 | $30.52 | $30.72 | 4,486,700 |
December 04 2013 | $30.72 | $31.01 | $30.40 | $30.55 | 6,592,500 |
December 03 2013 | $30.69 | $30.92 | $30.52 | $30.85 | 6,318,700 |
December 02 2013 | $30.93 | $30.96 | $30.76 | $30.83 | 4,389,600 |
November 29 2013 | $30.70 | $31.02 | $30.61 | $30.96 | 3,756,400 |
November 27 2013 | $30.31 | $30.66 | $30.20 | $30.62 | 4,764,300 |
November 26 2013 | $30.67 | $30.85 | $30.65 | $30.75 | 4,181,000 |
November 25 2013 | $30.72 | $30.77 | $30.54 | $30.64 | 6,201,200 |
