| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $18.00 | $18.10 | $17.94 | $18.03 | 10,342,600 |
December 30 2013 | $18.02 | $18.06 | $17.92 | $18.02 | 7,086,900 |
December 27 2013 | $18.02 | $18.07 | $17.95 | $18.00 | 4,269,500 |
December 26 2013 | $17.89 | $17.99 | $17.89 | $17.97 | 5,246,000 |
December 24 2013 | $17.95 | $18.06 | $17.87 | $17.89 | 10,126,100 |
December 23 2013 | $17.95 | $17.99 | $17.78 | $17.92 | 13,530,200 |
December 20 2013 | $17.78 | $17.90 | $17.70 | $17.89 | 16,852,000 |
December 19 2013 | $17.65 | $17.74 | $17.58 | $17.73 | 8,964,200 |
December 18 2013 | $17.42 | $17.71 | $17.25 | $17.70 | 12,910,600 |
December 17 2013 | $17.28 | $17.46 | $17.23 | $17.37 | 9,325,400 |
December 16 2013 | $17.23 | $17.32 | $17.20 | $17.28 | 7,481,400 |
December 13 2013 | $17.27 | $17.30 | $17.09 | $17.21 | 12,439,700 |
December 12 2013 | $17.43 | $17.51 | $17.21 | $17.26 | 9,241,400 |
December 11 2013 | $17.33 | $17.51 | $17.30 | $17.47 | 9,825,300 |
December 10 2013 | $17.43 | $17.46 | $17.21 | $17.31 | 7,750,300 |
December 09 2013 | $17.40 | $17.51 | $17.31 | $17.48 | 6,813,600 |
December 06 2013 | $17.27 | $17.38 | $17.25 | $17.38 | 6,717,600 |
December 05 2013 | $17.22 | $17.27 | $17.12 | $17.15 | 7,198,300 |
December 04 2013 | $17.16 | $17.32 | $17.13 | $17.27 | 7,975,500 |
December 03 2013 | $17.10 | $17.31 | $17.10 | $17.24 | 7,807,400 |
December 02 2013 | $17.17 | $17.26 | $17.11 | $17.14 | 7,143,500 |
