| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $20.61 | $20.67 | $20.53 | $20.62 | 11,577,300 |
December 30 2013 | $20.60 | $20.67 | $20.55 | $20.60 | 9,259,500 |
December 27 2013 | $20.59 | $20.68 | $20.52 | $20.56 | 9,150,000 |
December 26 2013 | $20.45 | $20.57 | $20.43 | $20.54 | 8,334,600 |
December 24 2013 | $20.42 | $20.50 | $20.34 | $20.44 | 6,284,700 |
December 23 2013 | $20.37 | $20.43 | $20.27 | $20.40 | 13,475,700 |
December 20 2013 | $20.25 | $20.41 | $20.24 | $20.29 | 28,706,400 |
December 19 2013 | $20.35 | $20.39 | $20.23 | $20.24 | 17,866,200 |
December 18 2013 | $20.25 | $20.43 | $20.13 | $20.42 | 31,901,100 |
December 17 2013 | $20.37 | $20.41 | $20.23 | $20.24 | 17,296,200 |
December 16 2013 | $20.50 | $20.57 | $20.33 | $20.37 | 18,440,700 |
December 13 2013 | $20.63 | $20.64 | $20.42 | $20.46 | 14,943,600 |
December 12 2013 | $20.73 | $20.77 | $20.54 | $20.57 | 17,074,800 |
December 11 2013 | $20.73 | $20.89 | $20.71 | $20.72 | 17,996,400 |
December 10 2013 | $20.89 | $20.91 | $20.71 | $20.72 | 18,857,100 |
December 09 2013 | $21.02 | $21.07 | $20.88 | $20.95 | 13,474,800 |
December 06 2013 | $20.89 | $21.02 | $20.87 | $20.95 | 15,264,300 |
December 05 2013 | $20.89 | $20.90 | $20.67 | $20.81 | 19,350,000 |
December 04 2013 | $21.13 | $21.32 | $20.94 | $21.02 | 22,923,600 |
December 03 2013 | $21.16 | $21.19 | $21.02 | $21.16 | 22,519,200 |
December 02 2013 | $21.07 | $21.17 | $20.94 | $21.13 | 18,535,200 |
November 29 2013 | $21.14 | $21.19 | $21.05 | $21.10 | 10,341,600 |
November 27 2013 | $20.98 | $21.10 | $20.94 | $21.08 | 14,439,900 |
November 26 2013 | $20.95 | $21.02 | $20.87 | $21.02 | 16,613,400 |
November 25 2013 | $20.86 | $20.99 | $20.82 | $20.95 | 17,011,200 |