| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2013 | $13.57 | $14.14 | $13.56 | $14.12 | 10,863,000 |
December 19 2013 | $13.89 | $14.01 | $13.50 | $13.56 | 8,046,600 |
December 18 2013 | $13.88 | $14.08 | $13.71 | $14.03 | 7,607,400 |
December 17 2013 | $13.83 | $13.89 | $13.64 | $13.81 | 6,808,800 |
December 16 2013 | $14.09 | $14.17 | $13.78 | $13.86 | 8,901,600 |
December 13 2013 | $13.90 | $14.27 | $13.90 | $14.09 | 4,898,400 |
December 12 2013 | $13.99 | $14.12 | $13.72 | $13.88 | 8,210,400 |
December 11 2013 | $14.26 | $14.33 | $13.95 | $13.96 | 6,168,000 |
December 10 2013 | $14.17 | $14.30 | $13.77 | $14.24 | 8,964,600 |
December 09 2013 | $14.21 | $14.44 | $14.20 | $14.32 | 4,538,400 |
December 06 2013 | $14.35 | $14.42 | $13.97 | $14.17 | 6,160,800 |
December 05 2013 | $14.20 | $14.48 | $13.97 | $14.27 | 5,649,600 |
December 04 2013 | $14.55 | $14.64 | $14.05 | $14.21 | 15,519,000 |
December 03 2013 | $14.03 | $14.38 | $13.85 | $14.35 | 10,008,600 |
December 02 2013 | $13.92 | $14.28 | $13.87 | $13.99 | 9,027,000 |
November 29 2013 | $13.72 | $13.83 | $13.50 | $13.77 | 3,215,400 |
November 27 2013 | $13.78 | $13.90 | $13.52 | $13.73 | 4,641,000 |
November 26 2013 | $13.61 | $13.82 | $13.54 | $13.77 | 5,654,400 |
November 25 2013 | $13.44 | $13.84 | $13.42 | $13.61 | 10,188,600 |
November 22 2013 | $12.98 | $13.33 | $12.92 | $13.32 | 7,254,000 |
November 21 2013 | $12.86 | $13.06 | $12.82 | $13.01 | 4,374,600 |
November 20 2013 | $12.66 | $12.92 | $12.65 | $12.84 | 6,852,000 |