| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $16.44 | $16.53 | $16.37 | $16.44 | 2,872,100 |
December 30 2013 | $16.41 | $16.51 | $16.35 | $16.43 | 2,971,800 |
December 27 2013 | $16.56 | $16.58 | $16.23 | $16.35 | 2,870,000 |
December 26 2013 | $16.53 | $16.56 | $16.41 | $16.52 | 2,432,500 |
December 24 2013 | $16.47 | $16.54 | $16.41 | $16.52 | 1,475,000 |
December 23 2013 | $16.54 | $16.56 | $16.34 | $16.49 | 4,705,700 |
December 20 2013 | $16.28 | $16.53 | $16.21 | $16.46 | 10,329,000 |
December 19 2013 | $16.34 | $16.39 | $16.02 | $16.25 | 4,726,700 |
December 18 2013 | $16.09 | $16.29 | $15.88 | $16.28 | 5,979,800 |
December 17 2013 | $16.35 | $16.35 | $15.99 | $15.99 | 5,692,200 |
December 16 2013 | $16.35 | $16.42 | $16.08 | $16.35 | 5,305,500 |
December 13 2013 | $16.48 | $16.52 | $16.07 | $16.26 | 6,428,300 |
December 12 2013 | $15.98 | $16.44 | $15.89 | $16.40 | 11,460,200 |
December 11 2013 | $16.21 | $16.26 | $15.67 | $15.68 | 9,943,700 |
December 10 2013 | $16.14 | $16.42 | $16.11 | $16.22 | 5,794,000 |
December 09 2013 | $15.94 | $16.19 | $15.94 | $16.11 | 5,717,300 |
December 06 2013 | $15.83 | $16.01 | $15.71 | $15.94 | 4,757,000 |
December 05 2013 | $15.60 | $15.88 | $15.59 | $15.67 | 7,679,100 |
December 04 2013 | $15.85 | $15.87 | $15.44 | $15.59 | 9,411,800 |
December 03 2013 | $16.15 | $16.15 | $15.79 | $15.92 | 6,827,000 |
December 02 2013 | $16.21 | $16.40 | $16.17 | $16.21 | 5,499,200 |
November 29 2013 | $16.51 | $16.51 | $16.16 | $16.19 | 3,738,700 |
November 27 2013 | $16.25 | $16.53 | $16.21 | $16.50 | 4,774,000 |
November 26 2013 | $16.20 | $16.39 | $16.03 | $16.15 | 5,572,400 |
November 25 2013 | $16.20 | $16.37 | $16.14 | $16.15 | 4,646,900 |