| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $16.87 | $16.96 | $16.80 | $16.87 | 2,872,100 |
December 30 2013 | $16.84 | $16.95 | $16.78 | $16.86 | 2,971,800 |
December 27 2013 | $17.00 | $17.02 | $16.66 | $16.78 | 2,870,000 |
December 26 2013 | $16.96 | $16.99 | $16.84 | $16.95 | 2,432,500 |
December 24 2013 | $16.90 | $16.97 | $16.84 | $16.95 | 1,475,000 |
December 23 2013 | $16.97 | $17.00 | $16.77 | $16.92 | 4,705,700 |
December 20 2013 | $16.71 | $16.96 | $16.63 | $16.89 | 10,329,000 |
December 19 2013 | $16.77 | $16.82 | $16.44 | $16.68 | 4,726,700 |
December 18 2013 | $16.52 | $16.72 | $16.30 | $16.71 | 5,979,800 |
December 17 2013 | $16.78 | $16.78 | $16.41 | $16.41 | 5,692,200 |
December 16 2013 | $16.78 | $16.85 | $16.50 | $16.78 | 5,305,500 |
December 13 2013 | $16.91 | $16.95 | $16.49 | $16.69 | 6,428,300 |
December 12 2013 | $16.40 | $16.87 | $16.31 | $16.83 | 11,460,200 |
December 11 2013 | $16.63 | $16.69 | $16.08 | $16.09 | 9,943,700 |
December 10 2013 | $16.56 | $16.86 | $16.53 | $16.64 | 5,794,000 |
December 09 2013 | $16.36 | $16.61 | $16.35 | $16.53 | 5,717,300 |
December 06 2013 | $16.25 | $16.43 | $16.12 | $16.36 | 4,757,000 |
December 05 2013 | $16.01 | $16.30 | $16.00 | $16.09 | 7,679,100 |
December 04 2013 | $16.27 | $16.28 | $15.85 | $16.00 | 9,411,800 |
December 03 2013 | $16.57 | $16.57 | $16.20 | $16.34 | 6,827,000 |
December 02 2013 | $16.64 | $16.83 | $16.60 | $16.63 | 5,499,200 |
November 29 2013 | $16.94 | $16.94 | $16.59 | $16.61 | 3,738,700 |
November 27 2013 | $16.68 | $16.96 | $16.64 | $16.94 | 4,774,000 |
November 26 2013 | $16.62 | $16.82 | $16.45 | $16.57 | 5,572,400 |
November 25 2013 | $16.62 | $16.80 | $16.56 | $16.58 | 4,646,900 |
