| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $17.26 | $17.38 | $17.10 | $17.37 | 476,714,000 |
Week of December 23 2013 | $17.59 | $17.71 | $17.32 | $17.34 | 1,098,753,600 |
Week of December 16 2013 | $17.18 | $17.42 | $16.68 | $17.00 | 1,835,080,800 |
Week of December 09 2013 | $17.37 | $17.68 | $17.14 | $17.17 | 1,553,594,000 |
Week of December 02 2013 | $17.28 | $17.81 | $17.05 | $17.34 | 2,093,254,800 |
Week of November 25 2013 | $16.13 | $17.29 | $16.13 | $17.22 | 1,312,270,400 |
Week of November 18 2013 | $16.25 | $16.32 | $15.90 | $16.09 | 1,133,552,000 |
Week of November 11 2013 | $16.10 | $16.39 | $15.93 | $16.25 | 1,229,289,600 |
Week of November 04 2013 | $16.04 | $16.28 | $15.86 | $16.12 | 1,275,153,600 |
Week of October 28 2013 | $16.28 | $16.60 | $15.84 | $16.01 | 2,090,998,000 |
Week of October 21 2013 | $15.75 | $16.41 | $15.64 | $16.19 | 1,968,450,400 |
Week of October 14 2013 | $15.08 | $15.68 | $15.06 | $15.66 | 1,377,208,000 |
Week of October 07 2013 | $14.98 | $15.20 | $14.72 | $15.17 | 1,451,276,400 |
Week of September 30 2013 | $14.69 | $15.15 | $14.60 | $14.87 | 1,484,845,600 |
Week of September 23 2013 | $15.27 | $15.30 | $14.80 | $14.86 | 1,908,670,400 |
Week of September 16 2013 | $14.19 | $14.73 | $13.77 | $14.39 | 2,503,793,600 |
Week of September 09 2013 | $15.54 | $15.63 | $14.30 | $14.31 | 2,685,466,000 |
Week of September 02 2013 | $15.18 | $15.46 | $15.00 | $15.34 | 1,272,854,800 |
Week of August 26 2013 | $15.41 | $15.70 | $14.96 | $15.00 | 1,574,717,200 |
Week of August 19 2013 | $15.52 | $15.81 | $15.33 | $15.42 | 1,672,025,600 |
Week of August 12 2013 | $14.06 | $15.52 | $14.06 | $15.46 | 2,855,347,600 |
Week of August 05 2013 | $14.21 | $14.43 | $13.96 | $13.99 | 1,475,213,600 |
Week of July 29 2013 | $13.48 | $14.15 | $13.46 | $14.14 | 1,361,472,000 |
Week of July 22 2013 | $13.13 | $13.59 | $12.80 | $13.48 | 1,598,774,800 |
Week of July 15 2013 | $13.00 | $13.30 | $12.97 | $12.99 | 1,145,046,000 |