| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $34.56 | $34.61 | $34.21 | $34.40 | 2,881,584 |
December 30 2013 | $34.40 | $34.70 | $34.17 | $34.56 | 3,226,273 |
December 27 2013 | $34.12 | $34.56 | $33.91 | $34.39 | 2,751,524 |
December 26 2013 | $33.83 | $34.42 | $33.83 | $34.14 | 3,391,946 |
December 24 2013 | $33.60 | $34.35 | $33.25 | $33.89 | 2,933,692 |
December 23 2013 | $32.83 | $33.91 | $32.76 | $33.69 | 6,986,231 |
December 20 2013 | $32.16 | $32.81 | $32.14 | $32.50 | 6,304,417 |
December 19 2013 | $32.31 | $32.48 | $31.84 | $32.21 | 4,528,968 |
December 18 2013 | $31.90 | $32.86 | $30.93 | $32.55 | 14,943,705 |
December 17 2013 | $30.42 | $30.74 | $29.87 | $30.61 | 4,144,568 |
December 16 2013 | $30.59 | $30.93 | $30.39 | $30.43 | 2,725,575 |
December 13 2013 | $30.40 | $30.74 | $30.36 | $30.43 | 2,846,180 |
December 12 2013 | $30.43 | $30.53 | $30.05 | $30.34 | 2,311,129 |
December 11 2013 | $31.00 | $31.03 | $30.21 | $30.46 | 3,166,601 |
December 10 2013 | $30.82 | $31.73 | $30.82 | $31.09 | 4,605,554 |
December 09 2013 | $30.12 | $31.15 | $30.12 | $30.64 | 5,431,085 |
December 06 2013 | $30.23 | $30.68 | $29.90 | $30.03 | 4,025,540 |
December 05 2013 | $30.00 | $30.18 | $29.64 | $29.76 | 3,660,575 |
December 04 2013 | $30.53 | $30.70 | $29.76 | $30.02 | 6,089,472 |
December 03 2013 | $30.39 | $30.83 | $30.27 | $30.70 | 4,925,240 |
December 02 2013 | $31.15 | $31.28 | $30.50 | $30.59 | 3,741,048 |
November 29 2013 | $31.30 | $31.34 | $30.67 | $31.09 | 1,619,650 |
November 27 2013 | $31.38 | $31.83 | $31.10 | $31.26 | 4,453,118 |
November 26 2013 | $30.03 | $31.53 | $30.00 | $31.35 | 7,608,058 |
November 25 2013 | $30.05 | $30.16 | $29.41 | $29.83 | 3,962,086 |
