| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2013 | $17.29 | $18.12 | $17.01 | $17.87 | 4,364,300 |
September 27 2013 | $18.00 | $18.24 | $17.70 | $17.99 | 4,223,100 |
September 26 2013 | $18.07 | $18.36 | $18.01 | $18.36 | 3,301,300 |
September 25 2013 | $18.03 | $18.28 | $17.72 | $18.08 | 3,519,500 |
September 24 2013 | $17.71 | $18.18 | $17.61 | $17.90 | 5,610,900 |
September 23 2013 | $17.81 | $17.91 | $17.48 | $17.78 | 3,354,400 |
September 20 2013 | $17.86 | $18.11 | $17.75 | $17.81 | 4,989,100 |
September 19 2013 | $17.60 | $18.03 | $17.54 | $17.88 | 5,189,900 |
September 18 2013 | $17.61 | $17.72 | $17.41 | $17.61 | 4,482,400 |
September 17 2013 | $17.51 | $17.74 | $17.44 | $17.65 | 5,634,500 |
September 16 2013 | $17.12 | $17.36 | $16.94 | $17.04 | 5,691,300 |
September 13 2013 | $16.70 | $17.00 | $16.70 | $16.85 | 2,590,600 |
September 12 2013 | $16.68 | $16.92 | $16.55 | $16.62 | 3,475,500 |
September 11 2013 | $17.00 | $17.01 | $16.32 | $16.71 | 6,391,100 |
September 10 2013 | $16.68 | $17.14 | $16.63 | $17.08 | 5,827,000 |
September 09 2013 | $15.89 | $16.47 | $15.88 | $16.47 | 5,276,200 |
September 06 2013 | $16.20 | $16.22 | $15.67 | $15.84 | 4,512,900 |
September 05 2013 | $15.98 | $16.15 | $15.91 | $16.02 | 3,528,500 |
September 04 2013 | $15.55 | $15.89 | $15.50 | $15.85 | 4,839,200 |
September 03 2013 | $15.44 | $15.69 | $15.19 | $15.45 | 4,178,200 |
