| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $37.31 | $37.64 | $37.03 | $37.23 | 280,584 |
December 30 2013 | $36.58 | $37.23 | $36.50 | $37.21 | 284,827 |
December 27 2013 | $36.99 | $37.29 | $36.46 | $36.70 | 59,117 |
December 26 2013 | $36.76 | $39.92 | $36.20 | $36.83 | 66,324 |
December 24 2013 | $36.51 | $36.79 | $36.45 | $36.51 | 38,899 |
December 23 2013 | $36.44 | $36.64 | $36.17 | $36.37 | 100,735 |
December 20 2013 | $35.91 | $36.49 | $35.84 | $36.25 | 224,691 |
December 19 2013 | $35.78 | $35.92 | $35.70 | $35.74 | 65,374 |
December 18 2013 | $35.85 | $36.25 | $35.72 | $35.91 | 162,074 |
December 17 2013 | $35.87 | $35.87 | $35.48 | $35.69 | 128,594 |
December 16 2013 | $34.81 | $35.87 | $34.29 | $35.79 | 288,638 |
December 13 2013 | $33.96 | $34.65 | $33.77 | $34.49 | 142,025 |
December 12 2013 | $34.23 | $34.23 | $32.41 | $33.97 | 97,682 |
December 11 2013 | $34.78 | $35.13 | $34.03 | $34.21 | 134,690 |
December 10 2013 | $34.80 | $35.11 | $34.72 | $34.82 | 130,205 |
December 09 2013 | $34.78 | $34.94 | $34.33 | $34.92 | 127,894 |
December 06 2013 | $34.72 | $34.95 | $34.65 | $34.76 | 49,540 |
December 05 2013 | $34.25 | $34.52 | $34.02 | $34.39 | 68,729 |
December 04 2013 | $35.05 | $35.28 | $34.11 | $34.35 | 138,689 |
December 03 2013 | $35.01 | $35.40 | $34.82 | $35.27 | 135,008 |
December 02 2013 | $35.40 | $35.84 | $35.00 | $35.15 | 146,353 |
November 29 2013 | $35.65 | $35.89 | $35.34 | $35.48 | 91,346 |
November 27 2013 | $34.95 | $35.51 | $34.65 | $35.41 | 104,359 |
November 26 2013 | $34.53 | $35.25 | $34.53 | $35.02 | 140,395 |
November 25 2013 | $34.24 | $35.23 | $33.78 | $34.53 | 108,688 |
