| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.27 | $17.49 | $17.26 | $17.48 | 223,084,400 |
December 30 2013 | $17.37 | $17.45 | $17.21 | $17.28 | 253,629,600 |
December 27 2013 | $17.57 | $17.59 | $17.43 | $17.45 | 225,884,400 |
December 26 2013 | $17.70 | $17.74 | $17.55 | $17.57 | 204,008,000 |
December 24 2013 | $17.76 | $17.82 | $17.64 | $17.69 | 167,554,800 |
December 23 2013 | $17.70 | $17.78 | $17.53 | $17.76 | 501,306,400 |
December 20 2013 | $16.99 | $17.19 | $16.98 | $17.11 | 436,413,600 |
December 19 2013 | $17.12 | $17.14 | $16.94 | $16.96 | 320,308,800 |
December 18 2013 | $17.13 | $17.18 | $16.79 | $17.16 | 565,863,200 |
December 17 2013 | $17.32 | $17.43 | $17.24 | $17.29 | 229,902,400 |
December 16 2013 | $17.29 | $17.53 | $17.29 | $17.37 | 282,592,800 |
December 13 2013 | $17.54 | $17.54 | $17.25 | $17.27 | 332,822,000 |
December 12 2013 | $17.52 | $17.61 | $17.45 | $17.47 | 262,290,000 |
December 11 2013 | $17.67 | $17.79 | $17.44 | $17.49 | 359,718,800 |
December 10 2013 | $17.56 | $17.69 | $17.49 | $17.62 | 278,269,600 |
December 09 2013 | $17.48 | $17.75 | $17.48 | $17.65 | 320,493,600 |
December 06 2013 | $17.63 | $17.66 | $17.44 | $17.45 | 344,352,400 |
December 05 2013 | $17.84 | $17.92 | $17.65 | $17.69 | 447,580,000 |
December 04 2013 | $17.62 | $17.73 | $17.47 | $17.60 | 377,809,600 |
December 03 2013 | $17.40 | $17.65 | $17.38 | $17.65 | 450,968,000 |
December 02 2013 | $17.39 | $17.58 | $17.16 | $17.18 | 472,544,800 |
November 29 2013 | $17.12 | $17.40 | $17.07 | $17.33 | 318,127,600 |
November 27 2013 | $16.71 | $17.01 | $16.62 | $17.01 | 363,448,400 |
November 26 2013 | $16.33 | $16.71 | $16.33 | $16.62 | 401,382,800 |
November 25 2013 | $16.23 | $16.39 | $16.23 | $16.32 | 229,311,600 |
