| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.41 | $17.59 | $17.34 | $17.37 | 2,883,100 |
December 30 2013 | $17.64 | $17.68 | $17.34 | $17.40 | 1,336,500 |
December 27 2013 | $17.91 | $17.93 | $17.65 | $17.68 | 980,100 |
December 26 2013 | $17.75 | $17.90 | $17.66 | $17.88 | 1,938,800 |
December 24 2013 | $17.58 | $17.76 | $17.58 | $17.67 | 1,398,900 |
December 23 2013 | $17.61 | $17.76 | $17.52 | $17.73 | 2,666,400 |
December 20 2013 | $17.77 | $17.83 | $17.50 | $17.58 | 3,902,100 |
December 19 2013 | $17.60 | $17.83 | $17.50 | $17.80 | 3,138,400 |
December 18 2013 | $17.49 | $17.75 | $17.31 | $17.70 | 1,847,900 |
December 17 2013 | $17.36 | $17.55 | $17.17 | $17.48 | 1,884,500 |
December 16 2013 | $16.99 | $17.37 | $16.91 | $17.36 | 2,837,800 |
December 13 2013 | $16.45 | $16.98 | $16.45 | $16.94 | 1,751,600 |
December 12 2013 | $16.43 | $16.57 | $16.25 | $16.42 | 2,924,800 |
December 11 2013 | $16.98 | $16.99 | $16.42 | $16.49 | 1,788,400 |
December 10 2013 | $16.80 | $17.00 | $16.70 | $16.90 | 1,262,400 |
December 09 2013 | $16.73 | $17.04 | $16.67 | $16.89 | 2,196,900 |
December 06 2013 | $16.51 | $16.75 | $16.50 | $16.64 | 1,442,200 |
December 05 2013 | $16.61 | $16.71 | $16.36 | $16.41 | 1,826,300 |
December 04 2013 | $16.44 | $16.69 | $16.40 | $16.61 | 1,319,200 |
December 03 2013 | $16.49 | $16.63 | $16.35 | $16.50 | 2,302,900 |
December 02 2013 | $16.36 | $16.62 | $16.26 | $16.45 | 2,308,800 |
November 29 2013 | $16.23 | $16.44 | $16.15 | $16.36 | 997,000 |
November 27 2013 | $16.03 | $16.27 | $16.00 | $16.15 | 3,333,000 |
November 26 2013 | $16.01 | $16.42 | $15.99 | $16.01 | 6,732,800 |
November 25 2013 | $16.89 | $17.00 | $16.35 | $16.93 | 3,472,500 |