| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $20.33 | $20.52 | $20.09 | $20.48 | 29,663,409 |
Week of December 23 2013 | $20.42 | $20.65 | $20.05 | $20.23 | 85,387,501 |
Week of December 16 2013 | $19.50 | $20.46 | $19.25 | $20.38 | 163,778,155 |
Week of December 09 2013 | $19.41 | $19.52 | $19.11 | $19.24 | 97,742,462 |
Week of December 02 2013 | $19.49 | $19.82 | $18.86 | $19.42 | 176,053,996 |
Week of November 25 2013 | $18.93 | $18.95 | $17.94 | $18.86 | 191,524,133 |
Week of November 18 2013 | $19.54 | $19.67 | $18.61 | $18.79 | 210,526,193 |
Week of November 11 2013 | $19.65 | $19.96 | $19.40 | $19.64 | 110,225,492 |
Week of November 04 2013 | $19.41 | $20.10 | $18.86 | $19.79 | 153,902,787 |
Week of October 28 2013 | $19.34 | $19.98 | $19.21 | $19.39 | 120,907,749 |
Week of October 21 2013 | $19.57 | $19.76 | $19.06 | $19.28 | 140,890,147 |
Week of October 14 2013 | $20.20 | $20.46 | $18.75 | $19.49 | 235,841,048 |
Week of October 07 2013 | $20.49 | $20.69 | $19.45 | $20.30 | 98,053,717 |
Week of September 30 2013 | $20.63 | $21.00 | $20.34 | $20.75 | 77,843,938 |
Week of September 23 2013 | $20.54 | $21.24 | $20.17 | $20.82 | 101,052,467 |
Week of September 16 2013 | $20.34 | $20.63 | $19.95 | $20.51 | 107,928,850 |
Week of September 09 2013 | $19.70 | $20.39 | $19.45 | $20.09 | 97,163,669 |
Week of September 02 2013 | $18.88 | $19.88 | $18.70 | $19.72 | 86,637,751 |
Week of August 26 2013 | $19.29 | $19.46 | $18.52 | $18.66 | 106,373,520 |
Week of August 19 2013 | $19.69 | $19.89 | $18.97 | $19.28 | 103,055,674 |
Week of August 12 2013 | $19.69 | $20.35 | $19.29 | $19.76 | 103,871,829 |
Week of August 05 2013 | $19.65 | $20.11 | $19.54 | $19.91 | 82,672,921 |
Week of July 29 2013 | $19.45 | $19.69 | $19.19 | $19.61 | 94,216,953 |
Week of July 22 2013 | $19.57 | $19.59 | $19.01 | $19.51 | 154,328,090 |
Week of July 15 2013 | $21.29 | $21.47 | $19.46 | $19.48 | 221,843,081 |