| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $25.09 | $25.80 | $24.96 | $25.49 | 658,853 |
December 30 2013 | $25.04 | $25.34 | $24.42 | $25.06 | 464,979 |
December 27 2013 | $25.80 | $25.86 | $24.73 | $25.17 | 619,297 |
December 26 2013 | $25.88 | $25.99 | $25.50 | $25.87 | 448,325 |
December 24 2013 | $26.13 | $26.16 | $25.42 | $25.83 | 317,987 |
December 23 2013 | $25.17 | $26.11 | $24.92 | $26.09 | 1,084,764 |
December 20 2013 | $24.85 | $25.08 | $24.51 | $24.90 | 1,072,815 |
December 19 2013 | $24.66 | $25.23 | $24.48 | $24.85 | 722,328 |
December 18 2013 | $24.42 | $25.07 | $24.11 | $24.72 | 1,427,199 |
December 17 2013 | $24.60 | $24.63 | $24.09 | $24.31 | 1,073,418 |
December 16 2013 | $23.79 | $24.35 | $23.49 | $24.02 | 975,303 |
December 13 2013 | $22.86 | $23.54 | $22.84 | $23.36 | 1,068,042 |
December 12 2013 | $22.79 | $23.22 | $22.42 | $22.84 | 1,136,604 |
December 11 2013 | $23.32 | $23.72 | $22.44 | $22.69 | 981,131 |
December 10 2013 | $23.41 | $23.82 | $23.15 | $23.43 | 904,715 |
December 09 2013 | $23.03 | $23.55 | $22.49 | $23.54 | 1,259,165 |
December 06 2013 | $22.67 | $23.13 | $22.14 | $23.02 | 1,086,821 |
December 05 2013 | $22.07 | $22.64 | $22.06 | $22.39 | 859,254 |
December 04 2013 | $22.45 | $22.76 | $21.91 | $22.23 | 1,431,528 |
December 03 2013 | $23.21 | $23.39 | $22.50 | $22.63 | 1,225,987 |
December 02 2013 | $24.05 | $24.18 | $22.98 | $23.32 | 1,056,839 |
November 29 2013 | $24.40 | $24.75 | $24.12 | $24.52 | 386,053 |
November 27 2013 | $23.96 | $24.39 | $23.75 | $24.31 | 640,409 |
November 26 2013 | $22.73 | $24.24 | $22.69 | $24.00 | 1,251,426 |
November 25 2013 | $22.93 | $23.11 | $22.47 | $22.76 | 692,135 |
