| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.49 | $17.70 | $17.36 | $17.60 | 6,132,800 |
December 30 2013 | $17.35 | $17.55 | $17.26 | $17.39 | 5,561,700 |
December 27 2013 | $17.26 | $17.49 | $17.12 | $17.34 | 4,408,900 |
December 26 2013 | $17.15 | $17.55 | $17.06 | $17.26 | 6,264,600 |
December 24 2013 | $17.04 | $17.30 | $16.69 | $17.04 | 4,838,900 |
December 23 2013 | $16.27 | $17.07 | $16.22 | $17.03 | 11,411,100 |
December 20 2013 | $15.84 | $16.24 | $15.79 | $16.09 | 9,371,800 |
December 19 2013 | $16.09 | $16.09 | $15.71 | $15.77 | 5,657,400 |
December 18 2013 | $15.89 | $16.19 | $15.40 | $15.90 | 15,700,600 |
December 17 2013 | $15.58 | $15.64 | $15.25 | $15.57 | 5,714,100 |
December 16 2013 | $15.61 | $15.88 | $15.58 | $15.60 | 4,425,900 |
December 13 2013 | $15.59 | $15.76 | $15.46 | $15.53 | 4,544,800 |
December 12 2013 | $15.56 | $15.67 | $15.40 | $15.56 | 4,204,400 |
December 11 2013 | $15.85 | $15.86 | $15.42 | $15.57 | 6,785,800 |
December 10 2013 | $15.93 | $16.34 | $15.83 | $15.88 | 5,280,000 |
December 09 2013 | $15.70 | $16.06 | $15.67 | $15.79 | 6,028,800 |
December 06 2013 | $15.72 | $15.91 | $15.58 | $15.66 | 7,826,200 |
December 05 2013 | $15.71 | $15.78 | $15.37 | $15.50 | 8,293,100 |
December 04 2013 | $15.66 | $16.02 | $15.44 | $15.81 | 7,932,800 |
December 03 2013 | $15.81 | $16.02 | $15.67 | $15.88 | 7,076,600 |
December 02 2013 | $16.19 | $16.20 | $15.83 | $15.94 | 5,455,500 |
November 29 2013 | $16.30 | $16.36 | $16.02 | $16.16 | 2,999,500 |
November 27 2013 | $16.35 | $16.58 | $16.20 | $16.24 | 4,642,300 |
November 26 2013 | $15.69 | $16.45 | $15.69 | $16.33 | 10,772,600 |
November 25 2013 | $15.81 | $15.82 | $15.33 | $15.64 | 5,187,200 |
