| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2013 | $17.66 | $18.29 | $17.40 | $18.17 | 3,324,800 |
September 27 2013 | $18.32 | $18.62 | $18.00 | $18.12 | 2,792,200 |
September 26 2013 | $18.61 | $18.88 | $18.33 | $18.42 | 3,707,500 |
September 25 2013 | $18.43 | $18.61 | $18.07 | $18.35 | 4,919,400 |
September 24 2013 | $17.35 | $18.20 | $17.25 | $18.04 | 6,435,600 |
September 23 2013 | $17.46 | $17.48 | $16.95 | $17.23 | 4,734,800 |
September 20 2013 | $17.70 | $17.70 | $16.98 | $16.99 | 5,737,600 |
September 19 2013 | $18.10 | $18.12 | $17.27 | $17.43 | 8,354,300 |
September 18 2013 | $17.13 | $17.69 | $16.78 | $17.20 | 5,615,000 |
September 17 2013 | $17.70 | $17.70 | $16.44 | $17.00 | 6,393,200 |
September 16 2013 | $18.15 | $18.16 | $17.14 | $17.35 | 3,555,200 |
September 13 2013 | $17.39 | $17.84 | $17.25 | $17.66 | 2,683,400 |
September 12 2013 | $17.33 | $17.52 | $17.20 | $17.24 | 2,502,100 |
September 11 2013 | $17.96 | $17.98 | $16.96 | $17.30 | 7,014,200 |
September 10 2013 | $18.57 | $18.60 | $18.12 | $18.14 | 1,747,200 |
September 09 2013 | $18.27 | $18.53 | $18.20 | $18.49 | 1,362,900 |
September 06 2013 | $18.75 | $18.75 | $18.03 | $18.18 | 1,779,700 |
September 05 2013 | $18.69 | $18.83 | $18.50 | $18.66 | 1,154,700 |
September 04 2013 | $18.71 | $18.84 | $18.53 | $18.63 | 1,656,700 |
September 03 2013 | $18.55 | $18.92 | $18.50 | $18.65 | 1,152,700 |
August 30 2013 | $18.90 | $18.91 | $18.29 | $18.36 | 1,325,900 |
August 29 2013 | $18.55 | $18.96 | $18.51 | $18.87 | 799,600 |
August 28 2013 | $18.32 | $18.63 | $18.31 | $18.59 | 1,076,300 |
August 27 2013 | $18.79 | $18.87 | $18.18 | $18.29 | 1,822,800 |
August 26 2013 | $19.11 | $19.25 | $18.92 | $19.10 | 2,338,900 |