| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.37 | $17.95 | $17.37 | $17.91 | 167,000 |
December 30 2013 | $17.96 | $17.99 | $17.37 | $17.40 | 383,100 |
December 27 2013 | $18.27 | $18.27 | $17.90 | $17.97 | 251,200 |
December 26 2013 | $18.25 | $18.34 | $17.71 | $18.17 | 389,200 |
December 24 2013 | $17.85 | $18.46 | $17.70 | $18.16 | 289,100 |
December 23 2013 | $17.56 | $17.95 | $17.34 | $17.78 | 564,600 |
December 20 2013 | $17.45 | $17.80 | $17.22 | $17.43 | 434,300 |
December 19 2013 | $17.66 | $17.89 | $17.45 | $17.55 | 785,800 |
December 18 2013 | $17.63 | $17.88 | $17.37 | $17.72 | 507,600 |
December 17 2013 | $17.09 | $17.81 | $16.94 | $17.36 | 1,003,300 |
December 16 2013 | $16.96 | $17.31 | $16.69 | $17.05 | 494,600 |
December 13 2013 | $16.51 | $16.85 | $16.44 | $16.81 | 421,000 |
December 12 2013 | $16.34 | $16.76 | $16.07 | $16.53 | 421,300 |
December 11 2013 | $16.58 | $16.70 | $16.29 | $16.40 | 299,500 |
December 10 2013 | $16.59 | $16.72 | $16.19 | $16.61 | 416,200 |
December 09 2013 | $16.68 | $16.75 | $16.41 | $16.48 | 291,000 |
December 06 2013 | $16.40 | $16.60 | $16.07 | $16.59 | 397,100 |
December 05 2013 | $16.09 | $16.37 | $15.94 | $16.11 | 292,200 |
December 04 2013 | $15.75 | $16.17 | $15.64 | $16.09 | 183,900 |
December 03 2013 | $16.09 | $16.17 | $15.63 | $15.71 | 327,800 |
December 02 2013 | $16.45 | $16.55 | $16.03 | $16.07 | 227,500 |
November 29 2013 | $16.13 | $16.41 | $16.09 | $16.34 | 49,100 |
November 27 2013 | $16.51 | $16.53 | $15.96 | $16.15 | 350,300 |
November 26 2013 | $16.56 | $16.74 | $16.26 | $16.50 | 376,700 |
November 25 2013 | $16.42 | $16.82 | $16.24 | $16.51 | 495,500 |