| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 18 2013 | $15.85 | $16.14 | $15.58 | $15.81 | 1,404,300 |
October 17 2013 | $15.09 | $15.80 | $15.08 | $15.70 | 1,905,300 |
October 16 2013 | $15.00 | $15.26 | $14.91 | $15.11 | 800,600 |
October 15 2013 | $15.04 | $15.25 | $14.80 | $14.93 | 835,200 |
October 14 2013 | $14.97 | $15.18 | $14.63 | $15.12 | 1,431,900 |
October 11 2013 | $15.12 | $15.37 | $14.86 | $15.11 | 1,120,700 |
October 10 2013 | $14.80 | $15.36 | $14.75 | $15.09 | 1,775,300 |
October 09 2013 | $14.91 | $15.22 | $14.25 | $14.54 | 2,201,800 |
October 08 2013 | $14.87 | $15.82 | $14.63 | $14.73 | 3,469,400 |
October 07 2013 | $14.15 | $15.18 | $13.85 | $14.65 | 3,533,700 |
October 04 2013 | $14.85 | $15.28 | $13.45 | $14.03 | 5,123,000 |
October 03 2013 | $16.36 | $16.57 | $14.51 | $14.90 | 4,596,400 |
October 02 2013 | $15.97 | $17.16 | $15.62 | $16.65 | 3,204,600 |
October 01 2013 | $14.89 | $15.96 | $14.89 | $15.94 | 2,434,600 |
September 30 2013 | $14.61 | $15.16 | $14.37 | $14.88 | 1,230,900 |
September 27 2013 | $15.04 | $15.14 | $14.71 | $14.86 | 1,003,200 |
September 26 2013 | $15.03 | $15.20 | $14.90 | $15.15 | 951,200 |
September 25 2013 | $14.66 | $15.30 | $14.66 | $14.96 | 1,206,700 |
September 24 2013 | $14.44 | $15.09 | $14.42 | $14.65 | 1,297,900 |
September 23 2013 | $14.83 | $14.85 | $14.21 | $14.49 | 1,716,200 |
September 20 2013 | $14.66 | $15.22 | $14.35 | $14.79 | 4,189,400 |