| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $15.91 | $16.15 | $15.80 | $15.88 | 659,645 |
December 30 2013 | $16.00 | $16.08 | $15.85 | $15.90 | 515,071 |
December 27 2013 | $16.45 | $16.69 | $15.87 | $15.95 | 1,043,053 |
December 26 2013 | $16.27 | $16.54 | $16.21 | $16.40 | 749,004 |
December 24 2013 | $15.92 | $16.24 | $15.81 | $16.16 | 420,392 |
December 23 2013 | $16.27 | $16.33 | $15.85 | $15.94 | 927,264 |
December 20 2013 | $16.22 | $16.43 | $16.09 | $16.20 | 1,282,784 |
December 19 2013 | $16.68 | $16.68 | $16.10 | $16.14 | 757,813 |
December 18 2013 | $16.29 | $16.81 | $16.05 | $16.77 | 1,246,129 |
December 17 2013 | $16.94 | $16.98 | $16.25 | $16.28 | 1,130,090 |
December 16 2013 | $16.05 | $17.17 | $15.94 | $16.89 | 2,802,971 |
December 13 2013 | $16.39 | $16.51 | $15.23 | $15.52 | 2,142,091 |
December 12 2013 | $16.37 | $16.81 | $16.23 | $16.44 | 816,104 |
December 11 2013 | $17.00 | $17.10 | $16.25 | $16.40 | 950,505 |
December 10 2013 | $16.84 | $17.30 | $16.84 | $16.91 | 1,226,559 |
December 09 2013 | $16.84 | $17.04 | $16.63 | $16.73 | 732,411 |
December 06 2013 | $16.64 | $16.98 | $16.40 | $16.80 | 1,091,804 |
December 05 2013 | $16.02 | $16.56 | $15.89 | $16.51 | 1,205,898 |
December 04 2013 | $16.32 | $16.38 | $15.78 | $16.01 | 1,171,331 |
December 03 2013 | $16.49 | $16.58 | $15.96 | $16.18 | 1,588,341 |
December 02 2013 | $17.25 | $17.45 | $16.53 | $16.60 | 1,263,216 |
November 29 2013 | $17.59 | $17.69 | $17.17 | $17.19 | 512,102 |
November 27 2013 | $17.71 | $17.87 | $17.43 | $17.60 | 838,501 |
November 26 2013 | $17.83 | $18.02 | $17.65 | $17.76 | 951,006 |
November 25 2013 | $17.75 | $18.40 | $17.56 | $17.76 | 2,247,964 |
