| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $30.85 | $30.86 | $30.46 | $30.74 | 219,512 |
December 30 2013 | $31.55 | $31.61 | $30.55 | $30.87 | 223,878 |
December 27 2013 | $31.79 | $31.93 | $31.02 | $31.65 | 251,562 |
December 26 2013 | $31.31 | $31.83 | $31.31 | $31.67 | 267,372 |
December 24 2013 | $31.15 | $31.68 | $30.97 | $31.08 | 156,367 |
December 23 2013 | $31.18 | $31.33 | $30.44 | $31.01 | 345,537 |
December 20 2013 | $31.30 | $31.47 | $30.78 | $30.84 | 911,558 |
December 19 2013 | $30.61 | $31.40 | $30.58 | $31.14 | 385,473 |
December 18 2013 | $30.36 | $30.84 | $29.93 | $30.74 | 332,273 |
December 17 2013 | $30.13 | $30.64 | $30.01 | $30.34 | 263,421 |
December 16 2013 | $30.83 | $30.92 | $29.86 | $30.29 | 452,862 |
December 13 2013 | $29.66 | $30.95 | $29.52 | $30.61 | 395,339 |
December 12 2013 | $29.40 | $29.82 | $29.20 | $29.51 | 270,486 |
December 11 2013 | $30.08 | $30.21 | $29.25 | $29.40 | 423,554 |
December 10 2013 | $30.49 | $30.88 | $29.72 | $30.08 | 296,301 |
December 09 2013 | $30.76 | $31.09 | $30.45 | $30.63 | 291,902 |
December 06 2013 | $31.16 | $31.18 | $30.36 | $30.69 | 309,001 |
December 05 2013 | $31.41 | $32.81 | $30.64 | $30.84 | 530,020 |
December 04 2013 | $30.55 | $31.70 | $30.55 | $31.38 | 560,204 |
December 03 2013 | $30.62 | $31.08 | $30.54 | $30.79 | 500,594 |
December 02 2013 | $29.55 | $31.13 | $29.55 | $30.69 | 804,469 |
November 29 2013 | $29.88 | $30.26 | $29.52 | $29.70 | 151,418 |
November 27 2013 | $29.45 | $30.02 | $29.33 | $29.80 | 448,636 |
November 26 2013 | $29.30 | $29.66 | $29.10 | $29.45 | 478,226 |
November 25 2013 | $29.40 | $29.42 | $28.78 | $29.21 | 356,760 |
