| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $18.33 | $18.44 | $18.27 | $18.36 | 10,342,593 |
December 30 2013 | $18.35 | $18.39 | $18.24 | $18.35 | 7,086,939 |
December 27 2013 | $18.35 | $18.40 | $18.28 | $18.33 | 4,270,047 |
December 26 2013 | $18.22 | $18.32 | $18.22 | $18.30 | 5,246,694 |
December 24 2013 | $18.28 | $18.39 | $18.20 | $18.22 | 10,126,126 |
December 23 2013 | $18.28 | $18.32 | $18.11 | $18.24 | 13,530,201 |
December 20 2013 | $18.11 | $18.22 | $18.03 | $18.22 | 16,852,016 |
December 19 2013 | $17.97 | $18.07 | $17.90 | $18.05 | 8,961,783 |
December 18 2013 | $17.74 | $18.03 | $17.57 | $18.03 | 12,914,887 |
December 17 2013 | $17.59 | $17.78 | $17.55 | $17.69 | 9,328,608 |
December 16 2013 | $17.54 | $17.64 | $17.51 | $17.59 | 7,482,519 |
December 13 2013 | $17.58 | $17.62 | $17.40 | $17.53 | 12,439,932 |
December 12 2013 | $17.75 | $17.83 | $17.53 | $17.57 | 9,241,564 |
December 11 2013 | $17.65 | $17.83 | $17.62 | $17.79 | 9,825,284 |
December 10 2013 | $17.75 | $17.78 | $17.53 | $17.63 | 7,750,270 |
December 09 2013 | $17.71 | $17.83 | $17.62 | $17.80 | 6,814,678 |
December 06 2013 | $17.58 | $17.70 | $17.56 | $17.70 | 6,717,631 |
December 05 2013 | $17.53 | $17.58 | $17.43 | $17.46 | 7,198,260 |
December 04 2013 | $17.48 | $17.63 | $17.44 | $17.59 | 7,975,543 |
December 03 2013 | $17.41 | $17.62 | $17.41 | $17.56 | 7,808,320 |
December 02 2013 | $17.48 | $17.57 | $17.42 | $17.45 | 7,143,531 |
