| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $16.22 | $16.74 | $16.22 | $16.58 | 560,900 |
December 30 2013 | $16.43 | $16.47 | $16.13 | $16.24 | 398,800 |
December 27 2013 | $16.24 | $16.43 | $16.11 | $16.40 | 390,900 |
December 26 2013 | $16.09 | $16.37 | $16.09 | $16.16 | 300,400 |
December 24 2013 | $16.12 | $16.24 | $16.00 | $16.07 | 199,100 |
December 23 2013 | $16.34 | $16.49 | $16.07 | $16.15 | 733,900 |
December 20 2013 | $16.04 | $16.70 | $16.00 | $16.31 | 1,262,300 |
December 19 2013 | $15.97 | $16.20 | $15.74 | $15.96 | 762,000 |
December 18 2013 | $15.84 | $16.00 | $15.74 | $15.93 | 1,149,300 |
December 17 2013 | $16.04 | $16.05 | $15.74 | $15.80 | 667,700 |
December 16 2013 | $15.82 | $16.13 | $15.82 | $15.99 | 806,700 |
December 13 2013 | $15.72 | $15.81 | $15.46 | $15.81 | 846,100 |
December 12 2013 | $15.61 | $15.74 | $15.37 | $15.58 | 620,800 |
December 11 2013 | $15.91 | $15.99 | $15.58 | $15.69 | 356,300 |
December 10 2013 | $15.92 | $15.99 | $15.75 | $15.87 | 505,900 |
December 09 2013 | $15.90 | $16.00 | $15.78 | $15.87 | 591,500 |
December 06 2013 | $15.90 | $15.91 | $15.70 | $15.84 | 817,400 |
December 05 2013 | $15.68 | $15.87 | $15.65 | $15.69 | 477,200 |
December 04 2013 | $15.37 | $15.86 | $15.32 | $15.75 | 2,190,800 |
December 03 2013 | $15.55 | $15.69 | $15.27 | $15.41 | 1,154,200 |
December 02 2013 | $15.79 | $16.21 | $15.58 | $15.77 | 1,054,700 |
November 29 2013 | $15.90 | $15.94 | $15.67 | $15.84 | 320,200 |
November 27 2013 | $15.97 | $16.00 | $15.67 | $15.75 | 801,500 |
November 26 2013 | $15.74 | $16.04 | $15.67 | $15.90 | 997,600 |
November 25 2013 | $15.87 | $15.90 | $15.63 | $15.82 | 1,561,900 |