| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.13 | $17.35 | $17.12 | $17.34 | 223,277,711 |
December 30 2013 | $17.23 | $17.31 | $17.07 | $17.14 | 253,631,142 |
December 27 2013 | $17.43 | $17.45 | $17.29 | $17.31 | 225,885,494 |
December 26 2013 | $17.56 | $17.60 | $17.41 | $17.43 | 204,008,344 |
December 24 2013 | $17.62 | $17.68 | $17.50 | $17.55 | 167,555,108 |
December 23 2013 | $17.56 | $17.64 | $17.39 | $17.62 | 501,307,825 |
December 20 2013 | $16.86 | $17.05 | $16.84 | $16.97 | 436,414,176 |
December 19 2013 | $16.98 | $17.00 | $16.81 | $16.83 | 320,957,797 |
December 18 2013 | $16.99 | $17.05 | $16.65 | $17.02 | 565,863,794 |
December 17 2013 | $17.18 | $17.29 | $17.10 | $17.15 | 229,902,826 |
December 16 2013 | $17.16 | $17.39 | $17.16 | $17.23 | 282,594,091 |
December 13 2013 | $17.40 | $17.40 | $17.11 | $17.14 | 332,821,465 |
December 12 2013 | $17.38 | $17.47 | $17.31 | $17.33 | 262,289,534 |
December 11 2013 | $17.53 | $17.65 | $17.30 | $17.35 | 359,719,132 |
December 10 2013 | $17.42 | $17.55 | $17.35 | $17.48 | 278,270,718 |
December 09 2013 | $17.34 | $17.61 | $17.34 | $17.51 | 320,494,452 |
December 06 2013 | $17.49 | $17.52 | $17.30 | $17.31 | 344,353,752 |
December 05 2013 | $17.70 | $17.78 | $17.51 | $17.55 | 447,581,708 |
December 04 2013 | $17.48 | $17.59 | $17.33 | $17.46 | 377,811,042 |
December 03 2013 | $17.26 | $17.51 | $17.24 | $17.50 | 450,967,387 |
December 02 2013 | $17.25 | $17.44 | $17.03 | $17.04 | 472,544,013 |