| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $22.11 | $22.34 | $22.04 | $22.22 | 5,222,503 |
December 30 2013 | $21.90 | $22.20 | $21.88 | $22.09 | 4,937,829 |
December 27 2013 | $21.94 | $21.96 | $21.74 | $21.87 | 3,449,835 |
December 26 2013 | $21.82 | $22.20 | $21.81 | $21.95 | 5,950,337 |
December 24 2013 | $21.47 | $21.95 | $21.45 | $21.80 | 4,453,238 |
December 23 2013 | $21.65 | $21.68 | $21.49 | $21.60 | 6,849,414 |
December 20 2013 | $21.35 | $21.56 | $21.02 | $21.46 | 11,529,370 |
December 19 2013 | $21.29 | $21.50 | $21.16 | $21.36 | 8,514,924 |
December 18 2013 | $21.09 | $21.40 | $20.86 | $21.40 | 16,645,160 |
December 17 2013 | $20.58 | $21.06 | $20.42 | $20.99 | 19,782,510 |
December 16 2013 | $20.14 | $20.54 | $20.14 | $20.51 | 14,243,420 |
December 13 2013 | $19.79 | $20.03 | $19.57 | $20.03 | 7,919,291 |
December 12 2013 | $19.46 | $19.78 | $19.46 | $19.68 | 11,618,420 |
December 11 2013 | $19.69 | $20.03 | $19.37 | $19.45 | 11,086,180 |
December 10 2013 | $19.52 | $19.84 | $19.34 | $19.71 | 8,995,840 |
December 09 2013 | $19.13 | $19.60 | $19.13 | $19.58 | 10,995,780 |
December 06 2013 | $18.80 | $19.21 | $18.72 | $19.05 | 11,146,320 |
December 05 2013 | $18.66 | $18.87 | $18.56 | $18.60 | 7,514,771 |
December 04 2013 | $18.14 | $18.77 | $18.11 | $18.62 | 9,933,440 |
December 03 2013 | $18.13 | $18.42 | $18.01 | $18.19 | 8,785,259 |
December 02 2013 | $18.16 | $18.47 | $18.13 | $18.17 | 7,480,522 |
November 29 2013 | $18.18 | $18.35 | $18.03 | $18.13 | 4,107,028 |
November 27 2013 | $17.81 | $18.18 | $17.65 | $18.12 | 7,844,490 |
November 26 2013 | $17.82 | $18.01 | $17.74 | $17.79 | 4,994,361 |
November 25 2013 | $17.85 | $18.03 | $17.76 | $17.80 | 5,838,651 |
