| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $23.52 | $23.53 | $21.45 | $22.45 | 628,048 |
December 30 2013 | $23.93 | $24.41 | $23.61 | $23.85 | 94,954 |
December 27 2013 | $23.97 | $24.46 | $23.90 | $24.15 | 63,945 |
December 26 2013 | $24.66 | $24.72 | $23.95 | $24.07 | 95,288 |
December 24 2013 | $23.83 | $24.59 | $23.75 | $24.53 | 68,369 |
December 23 2013 | $23.74 | $24.35 | $23.47 | $23.91 | 127,195 |
December 20 2013 | $22.79 | $23.86 | $22.19 | $23.65 | 161,354 |
December 19 2013 | $23.58 | $23.66 | $22.62 | $22.79 | 112,951 |
December 18 2013 | $22.90 | $23.96 | $21.13 | $23.58 | 549,155 |
December 17 2013 | $23.95 | $24.25 | $22.90 | $23.18 | 201,094 |
December 16 2013 | $26.74 | $26.74 | $23.76 | $24.10 | 344,734 |
December 13 2013 | $27.44 | $27.97 | $27.37 | $27.44 | 97,540 |
December 12 2013 | $27.35 | $28.31 | $26.98 | $27.39 | 118,077 |
December 11 2013 | $28.63 | $28.96 | $26.91 | $27.40 | 108,996 |
December 10 2013 | $28.04 | $28.68 | $27.73 | $28.51 | 135,446 |
December 09 2013 | $27.50 | $28.49 | $27.29 | $28.04 | 119,841 |
December 06 2013 | $25.70 | $27.49 | $25.57 | $27.38 | 157,810 |
December 05 2013 | $27.40 | $27.40 | $26.33 | $26.66 | 82,540 |
December 04 2013 | $28.22 | $28.45 | $26.05 | $27.31 | 107,245 |
December 03 2013 | $27.93 | $28.60 | $27.52 | $28.45 | 97,704 |
December 02 2013 | $29.00 | $29.35 | $27.80 | $28.15 | 95,909 |
November 29 2013 | $29.56 | $29.80 | $28.95 | $29.00 | 49,517 |
November 27 2013 | $28.35 | $29.67 | $28.35 | $29.37 | 138,405 |
November 26 2013 | $27.11 | $28.65 | $26.60 | $28.20 | 131,234 |
November 25 2013 | $26.80 | $27.58 | $26.59 | $27.14 | 98,488 |
