| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $19.73 | $19.94 | $19.69 | $19.94 | 39,941,019 |
December 30 2013 | $19.97 | $20.00 | $19.62 | $19.67 | 49,756,239 |
December 27 2013 | $20.23 | $20.28 | $19.81 | $19.90 | 39,745,599 |
December 26 2013 | $20.09 | $20.23 | $19.84 | $20.22 | 37,431,799 |
December 24 2013 | $20.13 | $20.19 | $19.82 | $19.96 | 27,607,460 |
December 23 2013 | $20.18 | $20.25 | $19.96 | $20.15 | 53,236,459 |
December 20 2013 | $19.83 | $20.24 | $19.79 | $20.11 | 100,770,739 |
December 19 2013 | $19.71 | $19.86 | $19.63 | $19.76 | 48,591,959 |
December 18 2013 | $19.46 | $19.82 | $19.16 | $19.80 | 69,872,699 |
December 17 2013 | $19.53 | $19.57 | $19.33 | $19.38 | 46,967,539 |
December 16 2013 | $19.25 | $19.59 | $19.25 | $19.45 | 45,177,679 |
December 13 2013 | $19.27 | $19.47 | $19.19 | $19.21 | 60,502,899 |
December 12 2013 | $19.06 | $19.25 | $18.98 | $19.06 | 42,473,039 |
December 11 2013 | $19.37 | $19.45 | $19.10 | $19.11 | 49,025,079 |
December 10 2013 | $19.19 | $19.45 | $19.15 | $19.39 | 54,797,499 |
December 09 2013 | $19.41 | $19.41 | $19.13 | $19.24 | 55,331,459 |
December 06 2013 | $19.42 | $19.42 | $19.19 | $19.35 | 39,755,239 |
December 05 2013 | $19.33 | $19.33 | $19.07 | $19.22 | 38,129,039 |
December 04 2013 | $19.18 | $19.48 | $19.07 | $19.30 | 47,114,379 |
December 03 2013 | $19.51 | $19.55 | $19.16 | $19.23 | 74,150,719 |
December 02 2013 | $19.95 | $19.95 | $19.46 | $19.62 | 94,377,659 |
November 29 2013 | $19.46 | $19.71 | $19.43 | $19.68 | 48,119,699 |
November 27 2013 | $19.18 | $19.35 | $19.13 | $19.34 | 45,393,119 |
November 26 2013 | $18.88 | $19.13 | $18.74 | $19.07 | 54,613,779 |
November 25 2013 | $18.69 | $18.89 | $18.66 | $18.83 | 59,450,919 |
