| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $32.54 | $33.08 | $32.42 | $32.95 | 3,960,094 |
December 30 2013 | $32.75 | $32.89 | $32.33 | $32.37 | 5,012,448 |
December 27 2013 | $32.24 | $33.40 | $31.89 | $32.62 | 6,125,444 |
December 26 2013 | $32.17 | $32.27 | $31.38 | $32.25 | 10,866,131 |
December 24 2013 | $31.24 | $31.75 | $30.87 | $31.53 | 4,450,997 |
December 23 2013 | $30.39 | $31.29 | $30.34 | $31.20 | 9,606,275 |
December 20 2013 | $29.11 | $30.49 | $29.11 | $30.36 | 22,606,569 |
December 19 2013 | $26.82 | $29.22 | $26.81 | $29.00 | 15,641,263 |
December 18 2013 | $26.21 | $26.98 | $26.02 | $26.69 | 9,106,380 |
December 17 2013 | $25.65 | $26.19 | $25.59 | $26.13 | 6,611,703 |
December 16 2013 | $26.41 | $27.03 | $25.70 | $25.85 | 12,807,207 |
December 13 2013 | $25.06 | $27.61 | $24.72 | $27.07 | 13,533,831 |
December 12 2013 | $25.57 | $25.57 | $24.69 | $24.91 | 5,821,129 |
December 11 2013 | $25.80 | $25.84 | $25.48 | $25.52 | 3,643,821 |
December 10 2013 | $26.03 | $26.13 | $25.67 | $25.72 | 4,094,707 |
December 09 2013 | $25.75 | $26.18 | $25.73 | $26.06 | 4,401,818 |
December 06 2013 | $25.91 | $26.11 | $25.69 | $25.79 | 4,846,114 |
December 05 2013 | $26.28 | $26.34 | $25.67 | $25.76 | 5,331,677 |
December 04 2013 | $26.32 | $26.49 | $26.07 | $26.36 | 4,427,312 |
December 03 2013 | $25.78 | $26.50 | $25.70 | $26.42 | 7,874,256 |
December 02 2013 | $25.49 | $25.95 | $25.47 | $25.94 | 5,248,741 |
November 29 2013 | $25.56 | $25.63 | $25.24 | $25.47 | 2,881,655 |
November 27 2013 | $25.93 | $26.01 | $25.37 | $25.52 | 5,627,830 |
November 26 2013 | $25.79 | $25.89 | $25.50 | $25.80 | 8,042,451 |
November 25 2013 | $26.03 | $26.03 | $25.38 | $25.58 | 7,415,779 |
