| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.21 | $17.43 | $17.20 | $17.42 | 223,084,400 |
December 30 2013 | $17.31 | $17.39 | $17.15 | $17.22 | 253,629,600 |
December 27 2013 | $17.51 | $17.52 | $17.37 | $17.39 | 225,884,400 |
December 26 2013 | $17.64 | $17.68 | $17.49 | $17.51 | 204,008,000 |
December 24 2013 | $17.69 | $17.76 | $17.57 | $17.62 | 167,554,800 |
December 23 2013 | $17.64 | $17.72 | $17.47 | $17.70 | 501,306,400 |
December 20 2013 | $16.93 | $17.13 | $16.92 | $17.05 | 436,413,600 |
December 19 2013 | $17.06 | $17.08 | $16.88 | $16.90 | 320,308,800 |
December 18 2013 | $17.07 | $17.12 | $16.73 | $17.10 | 565,863,200 |
December 17 2013 | $17.26 | $17.37 | $17.18 | $17.23 | 229,902,400 |
December 16 2013 | $17.23 | $17.47 | $17.23 | $17.31 | 282,592,800 |
December 13 2013 | $17.48 | $17.48 | $17.19 | $17.21 | 332,822,000 |
December 12 2013 | $17.45 | $17.55 | $17.39 | $17.40 | 262,290,000 |
December 11 2013 | $17.60 | $17.73 | $17.38 | $17.43 | 359,718,800 |
December 10 2013 | $17.50 | $17.63 | $17.42 | $17.56 | 278,269,600 |
December 09 2013 | $17.41 | $17.68 | $17.41 | $17.59 | 320,493,600 |
December 06 2013 | $17.57 | $17.60 | $17.37 | $17.39 | 344,352,400 |
December 05 2013 | $17.78 | $17.86 | $17.59 | $17.63 | 447,580,000 |
December 04 2013 | $17.56 | $17.67 | $17.41 | $17.54 | 377,809,600 |
December 03 2013 | $17.33 | $17.58 | $17.31 | $17.58 | 450,968,000 |
December 02 2013 | $17.32 | $17.52 | $17.10 | $17.11 | 472,544,800 |
November 29 2013 | $17.06 | $17.33 | $17.01 | $17.26 | 318,127,600 |
November 27 2013 | $16.65 | $16.95 | $16.56 | $16.95 | 363,448,400 |
November 26 2013 | $16.27 | $16.65 | $16.27 | $16.56 | 401,382,800 |
November 25 2013 | $16.18 | $16.33 | $16.18 | $16.26 | 229,311,600 |
