| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $20.91 | $21.42 | $20.88 | $21.24 | 25,138,211 |
December 30 2013 | $20.95 | $21.17 | $20.74 | $20.80 | 19,273,971 |
December 27 2013 | $21.42 | $21.48 | $20.96 | $21.02 | 19,386,279 |
December 26 2013 | $21.32 | $21.73 | $21.23 | $21.23 | 17,104,551 |
December 24 2013 | $21.13 | $21.39 | $21.10 | $21.31 | 12,857,550 |
December 23 2013 | $20.94 | $21.16 | $20.73 | $20.99 | 40,831,008 |
December 20 2013 | $21.29 | $22.05 | $21.25 | $21.65 | 49,176,434 |
December 19 2013 | $21.22 | $21.76 | $21.06 | $21.12 | 37,749,441 |
December 18 2013 | $21.97 | $21.97 | $20.33 | $21.30 | 106,635,203 |
December 17 2013 | $22.32 | $22.44 | $22.02 | $22.39 | 26,694,930 |
December 16 2013 | $22.63 | $22.87 | $22.13 | $22.24 | 35,065,801 |
December 13 2013 | $22.20 | $22.66 | $22.12 | $22.54 | 31,018,670 |
December 12 2013 | $22.15 | $22.55 | $21.83 | $22.01 | 52,600,230 |
December 11 2013 | $21.95 | $22.38 | $21.77 | $21.98 | 52,447,480 |
December 10 2013 | $22.58 | $22.89 | $22.27 | $22.60 | 41,919,488 |
December 09 2013 | $22.13 | $23.12 | $22.07 | $22.58 | 65,756,703 |
December 06 2013 | $21.46 | $21.79 | $21.29 | $21.79 | 32,237,779 |
December 05 2013 | $21.35 | $21.58 | $21.09 | $21.15 | 30,302,830 |
December 04 2013 | $21.17 | $21.42 | $20.91 | $21.25 | 34,609,039 |
December 03 2013 | $20.94 | $21.39 | $20.83 | $21.32 | 43,553,078 |
December 02 2013 | $20.61 | $21.14 | $20.47 | $20.77 | 34,102,762 |
November 29 2013 | $20.80 | $20.81 | $20.41 | $20.61 | 20,081,779 |
November 27 2013 | $19.93 | $20.70 | $19.82 | $20.68 | 40,572,660 |
November 26 2013 | $19.47 | $19.93 | $19.37 | $19.84 | 33,585,047 |
November 25 2013 | $19.96 | $20.02 | $19.25 | $19.40 | 33,875,473 |
