| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $24.38 | $24.62 | $24.38 | $24.47 | 147,899 |
December 30 2013 | $24.36 | $24.53 | $24.24 | $24.33 | 119,990 |
December 27 2013 | $24.29 | $24.50 | $24.29 | $24.32 | 89,715 |
December 26 2013 | $24.13 | $24.46 | $24.12 | $24.24 | 138,804 |
December 24 2013 | $24.05 | $24.27 | $24.05 | $24.12 | 86,643 |
December 23 2013 | $23.92 | $24.13 | $23.78 | $24.06 | 160,934 |
December 20 2013 | $23.56 | $23.86 | $23.54 | $23.79 | 353,564 |
December 19 2013 | $23.50 | $23.83 | $23.34 | $23.63 | 246,245 |
December 18 2013 | $23.05 | $23.52 | $22.82 | $23.51 | 150,567 |
December 17 2013 | $23.08 | $23.37 | $23.02 | $23.10 | 168,447 |
December 16 2013 | $22.98 | $23.19 | $22.79 | $23.07 | 219,384 |
December 13 2013 | $22.92 | $23.02 | $22.78 | $22.81 | 298,059 |
December 12 2013 | $22.88 | $22.95 | $22.70 | $22.80 | 234,156 |
December 11 2013 | $22.14 | $23.24 | $22.14 | $22.88 | 163,662 |
December 10 2013 | $23.16 | $23.44 | $23.11 | $23.23 | 97,835 |
December 09 2013 | $23.27 | $23.40 | $23.11 | $23.29 | 143,256 |
December 06 2013 | $23.13 | $23.36 | $23.02 | $23.28 | 170,493 |
December 05 2013 | $22.72 | $23.00 | $22.56 | $22.88 | 384,770 |
December 04 2013 | $23.34 | $23.34 | $22.57 | $22.83 | 260,169 |
December 03 2013 | $23.00 | $23.00 | $22.60 | $22.80 | 110,903 |
December 02 2013 | $23.18 | $23.18 | $22.73 | $22.77 | 214,543 |
November 29 2013 | $22.55 | $23.60 | $22.39 | $23.19 | 173,303 |
November 27 2013 | $23.15 | $23.15 | $22.87 | $23.00 | 105,976 |
November 26 2013 | $22.92 | $23.16 | $22.90 | $23.08 | 188,318 |
November 25 2013 | $23.00 | $23.13 | $22.88 | $23.01 | 145,346 |
