| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $17.31 | $17.43 | $17.15 | $17.42 | 476,714,000 |
Week of December 23 2013 | $17.64 | $17.76 | $17.37 | $17.39 | 1,098,753,600 |
Week of December 16 2013 | $17.23 | $17.47 | $16.73 | $17.05 | 1,835,080,800 |
Week of December 09 2013 | $17.41 | $17.73 | $17.19 | $17.21 | 1,553,594,000 |
Week of December 02 2013 | $17.32 | $17.86 | $17.10 | $17.39 | 2,093,254,800 |
Week of November 25 2013 | $16.18 | $17.33 | $16.18 | $17.26 | 1,312,270,400 |
Week of November 18 2013 | $16.30 | $16.37 | $15.95 | $16.14 | 1,133,552,000 |
Week of November 11 2013 | $16.14 | $16.43 | $15.97 | $16.30 | 1,229,289,600 |
Week of November 04 2013 | $16.09 | $16.33 | $15.91 | $16.16 | 1,275,153,600 |
Week of October 28 2013 | $16.33 | $16.65 | $15.88 | $16.05 | 2,090,998,000 |
Week of October 21 2013 | $15.80 | $16.46 | $15.68 | $16.24 | 1,968,450,400 |
Week of October 14 2013 | $15.12 | $15.72 | $15.10 | $15.71 | 1,377,208,000 |
Week of October 07 2013 | $15.02 | $15.24 | $14.76 | $15.21 | 1,451,276,400 |
Week of September 30 2013 | $14.73 | $15.20 | $14.64 | $14.91 | 1,484,845,600 |
Week of September 23 2013 | $15.31 | $15.34 | $14.84 | $14.90 | 1,908,670,400 |
Week of September 16 2013 | $14.23 | $14.77 | $13.80 | $14.43 | 2,503,793,600 |
Week of September 09 2013 | $15.59 | $15.68 | $14.34 | $14.35 | 2,685,466,000 |
Week of September 02 2013 | $15.22 | $15.50 | $15.04 | $15.38 | 1,272,854,800 |
Week of August 26 2013 | $15.46 | $15.75 | $15.00 | $15.04 | 1,574,717,200 |
Week of August 19 2013 | $15.57 | $15.86 | $15.38 | $15.47 | 1,672,025,600 |
Week of August 12 2013 | $14.10 | $15.56 | $14.09 | $15.51 | 2,855,347,600 |
Week of August 05 2013 | $14.25 | $14.47 | $14.00 | $14.03 | 1,475,213,600 |
Week of July 29 2013 | $13.52 | $14.19 | $13.50 | $14.18 | 1,361,472,000 |
Week of July 22 2013 | $13.17 | $13.63 | $12.84 | $13.52 | 1,598,774,800 |
Week of July 15 2013 | $13.03 | $13.34 | $13.01 | $13.03 | 1,145,046,000 |
