| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $17.27 | $17.39 | $17.12 | $17.39 | 476,714,000 |
Week of December 23 2013 | $17.60 | $17.72 | $17.34 | $17.36 | 1,098,753,600 |
Week of December 16 2013 | $17.20 | $17.44 | $16.70 | $17.01 | 1,835,080,800 |
Week of December 09 2013 | $17.38 | $17.69 | $17.16 | $17.18 | 1,553,594,000 |
Week of December 02 2013 | $17.29 | $17.82 | $17.07 | $17.35 | 2,093,254,800 |
Week of November 25 2013 | $16.15 | $17.30 | $16.15 | $17.23 | 1,312,270,400 |
Week of November 18 2013 | $16.27 | $16.34 | $15.92 | $16.11 | 1,133,552,000 |
Week of November 11 2013 | $16.11 | $16.40 | $15.94 | $16.27 | 1,229,289,600 |
Week of November 04 2013 | $16.05 | $16.29 | $15.88 | $16.13 | 1,275,153,600 |
Week of October 28 2013 | $16.30 | $16.61 | $15.85 | $16.02 | 2,090,998,000 |
Week of October 21 2013 | $15.77 | $16.43 | $15.65 | $16.20 | 1,968,450,400 |
Week of October 14 2013 | $15.09 | $15.69 | $15.08 | $15.68 | 1,377,208,000 |
Week of October 07 2013 | $14.99 | $15.21 | $14.74 | $15.18 | 1,451,276,400 |
Week of September 30 2013 | $14.70 | $15.17 | $14.62 | $14.88 | 1,484,845,600 |
Week of September 23 2013 | $15.28 | $15.31 | $14.81 | $14.87 | 1,908,670,400 |
Week of September 16 2013 | $14.20 | $14.74 | $13.78 | $14.40 | 2,503,793,600 |
Week of September 09 2013 | $15.56 | $15.65 | $14.32 | $14.32 | 2,685,466,000 |
Week of September 02 2013 | $15.19 | $15.47 | $15.01 | $15.35 | 1,272,854,800 |
Week of August 26 2013 | $15.43 | $15.72 | $14.97 | $15.01 | 1,574,717,200 |
Week of August 19 2013 | $15.54 | $15.83 | $15.35 | $15.44 | 1,672,025,600 |
Week of August 12 2013 | $14.08 | $15.54 | $14.07 | $15.48 | 2,855,347,600 |
Week of August 05 2013 | $14.22 | $14.44 | $13.98 | $14.00 | 1,475,213,600 |
Week of July 29 2013 | $13.49 | $14.17 | $13.47 | $14.16 | 1,361,472,000 |
Week of July 22 2013 | $13.14 | $13.61 | $12.82 | $13.50 | 1,598,774,800 |
Week of July 15 2013 | $13.01 | $13.31 | $12.98 | $13.01 | 1,145,046,000 |
