| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $23.40 | $23.68 | $23.26 | $23.36 | 95,824 |
December 30 2013 | $23.49 | $23.68 | $23.33 | $23.38 | 128,564 |
December 27 2013 | $23.57 | $23.58 | $23.35 | $23.52 | 133,575 |
December 26 2013 | $23.52 | $23.66 | $23.33 | $23.48 | 179,521 |
December 24 2013 | $23.44 | $23.60 | $23.44 | $23.51 | 56,653 |
December 23 2013 | $23.29 | $23.51 | $23.10 | $23.44 | 104,874 |
December 20 2013 | $23.16 | $23.44 | $23.04 | $23.28 | 427,698 |
December 19 2013 | $23.37 | $23.61 | $23.13 | $23.19 | 104,641 |
December 18 2013 | $22.86 | $23.46 | $22.86 | $23.40 | 155,660 |
December 17 2013 | $23.13 | $23.38 | $22.84 | $22.85 | 168,346 |
December 16 2013 | $22.95 | $23.25 | $22.79 | $23.17 | 183,477 |
December 13 2013 | $22.90 | $22.97 | $22.61 | $22.79 | 100,486 |
December 12 2013 | $23.01 | $23.14 | $22.82 | $22.89 | 116,175 |
December 11 2013 | $23.10 | $23.25 | $22.95 | $22.99 | 168,502 |
December 10 2013 | $23.07 | $23.35 | $22.98 | $23.04 | 340,589 |
December 09 2013 | $23.07 | $23.08 | $22.75 | $23.05 | 140,971 |
December 06 2013 | $22.85 | $23.13 | $22.80 | $23.02 | 134,320 |
December 05 2013 | $22.78 | $22.78 | $22.39 | $22.58 | 139,744 |
December 04 2013 | $22.66 | $23.01 | $22.37 | $22.78 | 95,261 |
December 03 2013 | $22.70 | $22.89 | $22.48 | $22.67 | 321,905 |
December 02 2013 | $22.80 | $22.97 | $22.55 | $22.71 | 148,585 |
November 29 2013 | $22.74 | $22.95 | $22.62 | $22.82 | 41,888 |
November 27 2013 | $22.70 | $22.92 | $22.52 | $22.65 | 125,411 |
November 26 2013 | $22.59 | $22.74 | $22.46 | $22.63 | 352,886 |
November 25 2013 | $22.50 | $22.70 | $22.45 | $22.52 | 56,388 |
