| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.46 | $17.67 | $17.33 | $17.57 | 6,132,800 |
December 30 2013 | $17.32 | $17.52 | $17.23 | $17.36 | 5,561,700 |
December 27 2013 | $17.23 | $17.46 | $17.09 | $17.31 | 4,408,900 |
December 26 2013 | $17.12 | $17.53 | $17.03 | $17.23 | 6,264,600 |
December 24 2013 | $17.01 | $17.27 | $16.66 | $17.02 | 4,838,900 |
December 23 2013 | $16.24 | $17.04 | $16.19 | $17.00 | 11,411,100 |
December 20 2013 | $15.81 | $16.21 | $15.77 | $16.06 | 9,371,800 |
December 19 2013 | $16.06 | $16.07 | $15.68 | $15.74 | 5,657,400 |
December 18 2013 | $15.86 | $16.16 | $15.38 | $15.88 | 15,700,600 |
December 17 2013 | $15.56 | $15.61 | $15.22 | $15.54 | 5,714,100 |
December 16 2013 | $15.58 | $15.85 | $15.56 | $15.58 | 4,425,900 |
December 13 2013 | $15.57 | $15.73 | $15.44 | $15.51 | 4,544,800 |
December 12 2013 | $15.53 | $15.65 | $15.38 | $15.53 | 4,204,400 |
December 11 2013 | $15.83 | $15.83 | $15.40 | $15.54 | 6,785,800 |
December 10 2013 | $15.90 | $16.32 | $15.81 | $15.85 | 5,280,000 |
December 09 2013 | $15.67 | $16.03 | $15.65 | $15.77 | 6,028,800 |
December 06 2013 | $15.70 | $15.89 | $15.55 | $15.64 | 7,826,200 |
December 05 2013 | $15.69 | $15.76 | $15.34 | $15.47 | 8,293,100 |
December 04 2013 | $15.64 | $15.99 | $15.41 | $15.78 | 7,932,800 |
December 03 2013 | $15.78 | $15.99 | $15.65 | $15.85 | 7,076,600 |
December 02 2013 | $16.16 | $16.17 | $15.80 | $15.91 | 5,455,500 |
November 29 2013 | $16.27 | $16.33 | $16.00 | $16.14 | 2,999,500 |
November 27 2013 | $16.32 | $16.56 | $16.17 | $16.21 | 4,642,300 |
November 26 2013 | $15.66 | $16.43 | $15.66 | $16.30 | 10,772,600 |
November 25 2013 | $15.78 | $15.79 | $15.31 | $15.61 | 5,187,200 |
