| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $22.47 | $22.63 | $22.10 | $22.41 | 3,337,378 |
December 30 2013 | $22.61 | $22.73 | $22.22 | $22.36 | 4,375,328 |
December 27 2013 | $23.16 | $23.22 | $22.53 | $22.64 | 3,003,908 |
December 26 2013 | $23.34 | $23.42 | $23.00 | $23.12 | 1,778,210 |
December 24 2013 | $23.38 | $23.42 | $23.17 | $23.28 | 1,076,290 |
December 23 2013 | $23.10 | $23.45 | $23.04 | $23.31 | 3,941,946 |
December 20 2013 | $22.93 | $23.08 | $22.50 | $23.00 | 9,412,081 |
December 19 2013 | $22.32 | $23.11 | $22.14 | $22.88 | 6,452,025 |
December 18 2013 | $22.30 | $22.84 | $22.12 | $22.33 | 8,074,150 |
December 17 2013 | $21.59 | $22.31 | $21.57 | $22.23 | 4,520,266 |
December 16 2013 | $21.69 | $21.86 | $21.35 | $21.55 | 6,999,425 |
December 13 2013 | $21.29 | $22.68 | $21.19 | $21.71 | 8,719,823 |
December 12 2013 | $20.56 | $20.76 | $20.30 | $20.49 | 5,213,723 |
December 11 2013 | $21.57 | $21.72 | $20.56 | $20.59 | 8,168,476 |
December 10 2013 | $21.56 | $21.83 | $21.39 | $21.55 | 3,405,874 |
December 09 2013 | $21.51 | $21.93 | $21.39 | $21.68 | 4,538,486 |
December 06 2013 | $20.94 | $22.05 | $20.56 | $21.73 | 8,263,081 |
December 05 2013 | $21.03 | $21.05 | $19.99 | $20.53 | 12,841,560 |
December 04 2013 | $21.22 | $21.88 | $20.87 | $21.83 | 6,561,872 |
December 03 2013 | $21.28 | $21.68 | $20.98 | $21.04 | 5,720,090 |
December 02 2013 | $21.77 | $21.86 | $21.33 | $21.40 | 5,386,267 |
November 29 2013 | $21.58 | $21.96 | $21.48 | $21.66 | 2,471,092 |
November 27 2013 | $22.00 | $22.12 | $21.53 | $21.60 | 5,061,081 |
November 26 2013 | $22.17 | $22.65 | $21.92 | $22.00 | 5,231,192 |
November 25 2013 | $22.63 | $22.78 | $22.07 | $22.25 | 4,066,385 |
