| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $19.80 | $19.91 | $19.69 | $19.76 | 992,941 |
December 30 2013 | $19.85 | $19.91 | $19.72 | $19.82 | 591,265 |
December 27 2013 | $19.81 | $19.94 | $19.73 | $19.82 | 505,200 |
December 26 2013 | $19.86 | $19.93 | $19.63 | $19.81 | 411,672 |
December 24 2013 | $19.60 | $19.88 | $19.44 | $19.75 | 423,187 |
December 23 2013 | $19.49 | $19.55 | $19.36 | $19.55 | 731,762 |
December 20 2013 | $19.16 | $19.50 | $19.08 | $19.40 | 2,016,377 |
December 19 2013 | $19.04 | $19.48 | $19.04 | $19.08 | 989,223 |
December 18 2013 | $18.69 | $19.10 | $18.58 | $19.04 | 893,662 |
December 17 2013 | $18.76 | $18.77 | $18.58 | $18.73 | 961,847 |
December 16 2013 | $18.79 | $18.85 | $18.58 | $18.76 | 868,128 |
December 13 2013 | $18.58 | $18.79 | $18.50 | $18.69 | 648,201 |
December 12 2013 | $18.29 | $18.66 | $18.27 | $18.51 | 724,196 |
December 11 2013 | $18.78 | $18.86 | $18.23 | $18.31 | 1,242,190 |
December 10 2013 | $18.64 | $18.86 | $18.53 | $18.77 | 1,234,664 |
December 09 2013 | $18.30 | $18.65 | $18.28 | $18.64 | 983,899 |
December 06 2013 | $18.14 | $18.41 | $18.13 | $18.25 | 1,158,277 |
December 05 2013 | $18.15 | $18.30 | $17.80 | $18.01 | 1,309,807 |
December 04 2013 | $18.31 | $18.42 | $18.02 | $18.19 | 1,054,969 |
December 03 2013 | $18.26 | $18.36 | $18.00 | $18.32 | 2,482,344 |
December 02 2013 | $18.37 | $18.37 | $18.04 | $18.34 | 1,291,567 |
November 29 2013 | $18.26 | $18.46 | $18.03 | $18.37 | 386,850 |
November 27 2013 | $18.00 | $18.14 | $17.90 | $18.14 | 1,026,732 |
November 26 2013 | $17.63 | $18.11 | $17.63 | $17.95 | 1,411,074 |
November 25 2013 | $17.69 | $17.71 | $17.41 | $17.57 | 910,889 |
