| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $16.98 | $17.23 | $16.89 | $17.13 | 1,458,600 |
December 30 2013 | $17.07 | $17.07 | $16.89 | $16.89 | 1,339,400 |
December 27 2013 | $17.20 | $17.27 | $16.96 | $17.00 | 1,088,500 |
December 26 2013 | $17.35 | $17.35 | $17.07 | $17.19 | 1,631,100 |
December 24 2013 | $17.17 | $17.22 | $17.05 | $17.20 | 568,200 |
December 23 2013 | $17.43 | $17.46 | $17.00 | $17.14 | 1,558,900 |
December 20 2013 | $17.04 | $17.26 | $16.89 | $17.22 | 2,287,800 |
December 19 2013 | $17.19 | $17.45 | $16.84 | $16.88 | 3,621,500 |
December 18 2013 | $17.44 | $17.56 | $16.90 | $17.26 | 10,522,800 |
December 17 2013 | $16.87 | $17.50 | $16.67 | $17.45 | 15,005,500 |
December 16 2013 | $17.77 | $18.21 | $17.53 | $17.65 | 2,655,000 |
December 13 2013 | $17.24 | $17.70 | $17.19 | $17.58 | 1,783,900 |
December 12 2013 | $17.03 | $17.18 | $16.95 | $17.07 | 1,373,900 |
December 11 2013 | $17.44 | $17.64 | $16.93 | $17.03 | 1,827,800 |
December 10 2013 | $16.89 | $17.47 | $16.83 | $17.41 | 2,199,700 |
December 09 2013 | $16.41 | $16.89 | $16.40 | $16.89 | 1,722,200 |
December 06 2013 | $16.43 | $16.59 | $16.26 | $16.35 | 1,090,800 |
December 05 2013 | $16.36 | $16.48 | $16.19 | $16.24 | 1,110,400 |
December 04 2013 | $16.68 | $16.78 | $16.36 | $16.50 | 803,400 |
December 03 2013 | $16.81 | $16.85 | $16.59 | $16.75 | 1,520,400 |
December 02 2013 | $16.77 | $16.98 | $16.71 | $16.83 | 2,325,500 |
November 29 2013 | $16.77 | $16.86 | $16.61 | $16.70 | 491,700 |
November 27 2013 | $16.76 | $16.91 | $16.64 | $16.76 | 859,500 |
November 26 2013 | $16.73 | $16.95 | $16.71 | $16.75 | 1,018,200 |
November 25 2013 | $16.50 | $16.81 | $16.45 | $16.68 | 2,076,600 |