| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $27.15 | $27.45 | $25.95 | $26.25 | 253,520 |
December 30 2013 | $27.45 | $27.60 | $25.80 | $26.85 | 1,000,413 |
December 27 2013 | $27.30 | $27.75 | $27.30 | $27.30 | 159,380 |
December 26 2013 | $28.05 | $28.80 | $27.00 | $27.75 | 62,147 |
December 24 2013 | $27.45 | $27.90 | $27.15 | $27.75 | 71,333 |
December 23 2013 | $29.25 | $29.40 | $27.75 | $27.90 | 71,500 |
December 20 2013 | $27.90 | $28.65 | $27.60 | $28.65 | 149,867 |
December 19 2013 | $27.60 | $28.05 | $26.25 | $27.90 | 171,373 |
December 18 2013 | $28.95 | $28.95 | $27.15 | $28.20 | 425,180 |
December 17 2013 | $28.95 | $28.95 | $28.05 | $28.65 | 159,320 |
December 16 2013 | $30.30 | $30.30 | $28.65 | $28.65 | 121,380 |
December 13 2013 | $30.15 | $30.45 | $28.35 | $29.55 | 451,360 |
December 12 2013 | $27.75 | $30.90 | $27.45 | $29.85 | 1,760,333 |
December 11 2013 | $25.95 | $27.60 | $25.80 | $27.45 | 1,443,800 |
December 10 2013 | $26.10 | $26.10 | $25.80 | $25.80 | 226,660 |
December 09 2013 | $26.40 | $26.40 | $25.80 | $26.10 | 71,793 |
December 06 2013 | $26.10 | $26.25 | $25.80 | $26.10 | 48,407 |
December 05 2013 | $25.65 | $25.95 | $25.65 | $25.80 | 30,487 |
December 04 2013 | $25.80 | $26.10 | $25.50 | $25.65 | 84,913 |
December 03 2013 | $26.10 | $26.25 | $25.50 | $25.80 | 28,453 |
December 02 2013 | $26.40 | $26.55 | $25.50 | $26.10 | 122,253 |
November 29 2013 | $26.55 | $26.70 | $26.10 | $26.70 | 20,327 |
November 27 2013 | $26.40 | $26.85 | $26.10 | $26.55 | 83,593 |
November 26 2013 | $26.25 | $26.70 | $25.65 | $26.25 | 99,360 |
November 25 2013 | $25.50 | $26.25 | $25.05 | $25.95 | 102,160 |