| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $22.56 | $22.89 | $22.53 | $22.82 | 4,670,481 |
December 30 2013 | $22.53 | $22.57 | $22.38 | $22.46 | 1,961,935 |
December 27 2013 | $22.63 | $22.71 | $22.49 | $22.53 | 1,818,027 |
December 26 2013 | $22.56 | $22.63 | $22.43 | $22.60 | 2,617,797 |
December 24 2013 | $22.56 | $22.58 | $22.44 | $22.57 | 1,184,728 |
December 23 2013 | $22.61 | $22.65 | $22.48 | $22.55 | 2,835,356 |
December 20 2013 | $22.45 | $22.53 | $22.25 | $22.48 | 8,586,708 |
December 19 2013 | $22.48 | $22.73 | $22.40 | $22.46 | 6,060,689 |
December 18 2013 | $21.77 | $22.58 | $21.64 | $22.56 | 8,976,845 |
December 17 2013 | $22.03 | $22.03 | $21.70 | $21.74 | 6,570,976 |
December 16 2013 | $21.88 | $22.04 | $21.77 | $22.03 | 7,083,997 |
December 13 2013 | $21.91 | $22.18 | $21.71 | $21.76 | 7,977,440 |
December 12 2013 | $21.81 | $21.94 | $21.66 | $21.77 | 10,725,260 |
December 11 2013 | $21.77 | $22.06 | $21.67 | $21.82 | 10,632,250 |
December 10 2013 | $21.87 | $21.92 | $21.67 | $21.80 | 4,223,339 |
December 09 2013 | $21.82 | $22.05 | $21.74 | $21.98 | 4,992,510 |
December 06 2013 | $21.78 | $21.92 | $21.59 | $21.80 | 3,955,557 |
December 05 2013 | $21.58 | $21.61 | $21.24 | $21.43 | 4,477,082 |
December 04 2013 | $21.62 | $21.83 | $21.43 | $21.61 | 3,758,083 |
December 03 2013 | $21.65 | $21.87 | $21.50 | $21.66 | 4,461,906 |
December 02 2013 | $21.51 | $22.07 | $21.51 | $21.80 | 6,226,801 |
November 29 2013 | $21.75 | $21.79 | $21.47 | $21.49 | 2,187,903 |
November 27 2013 | $21.67 | $21.82 | $21.55 | $21.75 | 4,124,390 |
November 26 2013 | $21.72 | $21.81 | $21.63 | $21.66 | 5,062,497 |
November 25 2013 | $21.95 | $21.95 | $21.65 | $21.67 | 5,537,991 |
