| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $33.58 | $33.77 | $32.94 | $33.23 | 2,138,346 |
December 30 2013 | $32.57 | $33.76 | $32.57 | $33.45 | 2,031,938 |
December 27 2013 | $33.30 | $33.52 | $32.82 | $32.94 | 2,358,250 |
December 26 2013 | $33.14 | $33.24 | $32.74 | $33.15 | 1,636,983 |
December 24 2013 | $32.90 | $33.39 | $32.90 | $33.10 | 1,008,329 |
December 23 2013 | $33.12 | $33.23 | $32.62 | $33.14 | 3,891,557 |
December 20 2013 | $31.29 | $33.16 | $31.15 | $32.93 | 10,018,960 |
December 19 2013 | $31.15 | $31.27 | $30.69 | $31.06 | 2,773,552 |
December 18 2013 | $31.28 | $31.32 | $30.44 | $31.15 | 4,859,191 |
December 17 2013 | $30.59 | $31.74 | $30.43 | $31.33 | 5,239,589 |
December 16 2013 | $29.72 | $30.69 | $29.72 | $30.38 | 3,095,914 |
December 13 2013 | $30.08 | $30.08 | $29.26 | $29.59 | 2,713,118 |
December 12 2013 | $29.43 | $29.64 | $29.14 | $29.24 | 2,426,878 |
December 11 2013 | $30.16 | $30.18 | $29.25 | $29.33 | 2,591,749 |
December 10 2013 | $29.88 | $30.40 | $29.63 | $30.14 | 1,716,585 |
December 09 2013 | $30.48 | $30.61 | $29.97 | $30.01 | 2,424,629 |
December 06 2013 | $29.94 | $30.44 | $29.82 | $30.43 | 2,657,792 |
December 05 2013 | $29.57 | $29.97 | $29.44 | $29.49 | 2,806,586 |
December 04 2013 | $29.24 | $30.09 | $29.20 | $29.56 | 3,491,733 |
December 03 2013 | $29.49 | $29.49 | $28.79 | $29.37 | 3,119,380 |
December 02 2013 | $29.01 | $29.91 | $29.01 | $29.49 | 3,086,675 |
November 29 2013 | $28.99 | $29.23 | $28.77 | $29.02 | 1,405,624 |
November 27 2013 | $29.02 | $29.27 | $28.72 | $29.01 | 2,125,800 |
November 26 2013 | $28.85 | $28.98 | $28.43 | $28.88 | 2,829,684 |
November 25 2013 | $28.57 | $29.23 | $28.57 | $28.67 | 2,669,874 |
