| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $45.70 | $50.18 | $45.35 | $47.98 | 5,556,044 |
November 2013 | $39.78 | $46.29 | $39.13 | $45.69 | 4,246,308 |
October 2013 | $37.54 | $40.59 | $36.52 | $39.84 | 3,728,890 |
September 2013 | $35.38 | $38.57 | $34.12 | $37.54 | 4,343,237 |
August 2013 | $31.97 | $37.37 | $31.72 | $35.19 | 4,746,398 |
July 2013 | $28.63 | $32.12 | $28.15 | $31.79 | 3,831,744 |
June 2013 | $27.33 | $28.92 | $27.32 | $28.50 | 2,991,428 |
May 2013 | $28.96 | $29.87 | $27.16 | $27.22 | 5,035,955 |
April 2013 | $28.59 | $29.29 | $26.74 | $29.13 | 3,447,479 |
March 2013 | $25.98 | $28.84 | $25.35 | $28.59 | 3,682,761 |
February 2013 | $25.28 | $26.44 | $22.77 | $26.14 | 3,265,191 |
January 2013 | $23.23 | $25.50 | $22.85 | $25.11 | 3,343,930 |
December 2012 | $22.45 | $23.75 | $21.75 | $22.85 | 3,447,285 |
November 2012 | $20.84 | $23.62 | $20.72 | $22.38 | 4,782,252 |
October 2012 | $20.03 | $21.31 | $18.81 | $20.84 | 2,782,636 |
September 2012 | $21.18 | $21.56 | $19.44 | $19.98 | 4,858,378 |
August 2012 | $20.09 | $21.61 | $18.80 | $21.23 | 6,006,443 |
July 2012 | $22.33 | $23.20 | $18.58 | $20.07 | 3,499,505 |
June 2012 | $22.64 | $23.61 | $21.06 | $22.55 | 2,751,317 |
May 2012 | $26.65 | $26.96 | $22.90 | $22.93 | 4,931,246 |
April 2012 | $25.52 | $27.12 | $24.83 | $26.54 | 3,873,775 |
March 2012 | $22.60 | $25.72 | $22.07 | $25.64 | 5,455,925 |
February 2012 | $21.33 | $24.57 | $21.30 | $22.62 | 6,182,759 |
January 2012 | $23.38 | $23.59 | $21.10 | $21.27 | 4,068,777 |
December 2011 | $22.94 | $23.93 | $21.55 | $22.92 | 4,988,748 |
