| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $27.73 | $27.95 | $27.58 | $27.94 | 54,279,458 |
December 30 2013 | $27.93 | $27.94 | $27.65 | $27.66 | 49,420,242 |
December 27 2013 | $27.93 | $27.93 | $27.75 | $27.89 | 62,744,863 |
December 26 2013 | $27.78 | $27.90 | $27.64 | $27.86 | 53,488,503 |
December 24 2013 | $27.80 | $27.81 | $27.63 | $27.72 | 29,338,269 |
December 23 2013 | $27.62 | $27.82 | $27.55 | $27.80 | 68,870,534 |
December 20 2013 | $27.14 | $27.46 | $27.13 | $27.44 | 130,570,289 |
December 19 2013 | $26.95 | $27.23 | $26.91 | $27.08 | 66,575,795 |
December 18 2013 | $26.73 | $27.05 | $26.41 | $27.05 | 88,416,214 |
December 17 2013 | $26.75 | $26.95 | $26.64 | $26.68 | 61,537,112 |
December 16 2013 | $26.53 | $26.80 | $26.48 | $26.75 | 64,184,869 |
December 13 2013 | $26.81 | $26.84 | $26.38 | $26.45 | 86,506,622 |
December 12 2013 | $26.92 | $27.00 | $26.65 | $26.68 | 63,798,164 |
December 11 2013 | $27.11 | $27.21 | $26.81 | $26.86 | 68,407,182 |
December 10 2013 | $26.83 | $27.24 | $26.82 | $27.04 | 74,172,681 |
December 09 2013 | $26.70 | $26.99 | $26.63 | $26.88 | 59,306,711 |
December 06 2013 | $26.67 | $26.68 | $26.43 | $26.68 | 57,193,877 |
December 05 2013 | $26.36 | $26.42 | $26.21 | $26.36 | 45,352,859 |
December 04 2013 | $26.21 | $26.53 | $26.18 | $26.38 | 47,639,445 |
December 03 2013 | $26.20 | $26.52 | $26.16 | $26.26 | 67,057,249 |
December 02 2013 | $26.52 | $26.59 | $26.20 | $26.29 | 54,956,163 |
November 29 2013 | $26.48 | $26.59 | $26.42 | $26.42 | 47,664,501 |
November 27 2013 | $26.48 | $26.63 | $26.43 | $26.51 | 44,898,898 |
November 26 2013 | $26.15 | $26.47 | $26.00 | $26.39 | 91,398,807 |
November 25 2013 | $25.86 | $26.26 | $25.81 | $26.08 | 64,457,965 |
