| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $18.58 | $18.69 | $18.50 | $18.58 | 15,171,400 |
December 30 2013 | $18.53 | $18.63 | $18.44 | $18.62 | 14,799,400 |
December 27 2013 | $18.66 | $18.72 | $18.52 | $18.59 | 11,958,460 |
December 26 2013 | $18.43 | $18.54 | $18.40 | $18.53 | 12,058,290 |
December 24 2013 | $18.47 | $18.47 | $18.33 | $18.38 | 10,992,500 |
December 23 2013 | $18.48 | $18.50 | $18.30 | $18.41 | 22,989,141 |
December 20 2013 | $18.64 | $18.78 | $18.35 | $18.35 | 62,314,441 |
December 19 2013 | $18.67 | $18.81 | $18.57 | $18.63 | 32,703,730 |
December 18 2013 | $18.38 | $18.67 | $18.21 | $18.67 | 34,869,539 |
December 17 2013 | $18.31 | $18.39 | $18.21 | $18.29 | 28,653,449 |
December 16 2013 | $18.38 | $18.58 | $18.28 | $18.35 | 28,216,580 |
December 13 2013 | $18.47 | $18.49 | $18.17 | $18.35 | 26,081,320 |
December 12 2013 | $18.53 | $18.67 | $18.33 | $18.35 | 29,093,830 |
December 11 2013 | $19.00 | $19.01 | $18.52 | $18.60 | 35,033,230 |
December 10 2013 | $19.06 | $19.11 | $18.93 | $19.01 | 22,701,561 |
December 09 2013 | $19.13 | $19.23 | $19.06 | $19.16 | 21,264,230 |
December 06 2013 | $19.14 | $19.18 | $19.00 | $19.14 | 18,913,721 |
December 05 2013 | $18.88 | $19.05 | $18.88 | $18.96 | 20,666,199 |
December 04 2013 | $18.87 | $19.07 | $18.81 | $18.97 | 23,786,061 |
December 03 2013 | $19.23 | $19.24 | $18.91 | $18.94 | 37,129,379 |
December 02 2013 | $19.18 | $19.37 | $19.18 | $19.31 | 18,767,609 |
November 29 2013 | $19.34 | $19.43 | $19.23 | $19.25 | 11,843,420 |
November 27 2013 | $19.43 | $19.46 | $19.29 | $19.34 | 17,036,170 |
November 26 2013 | $19.58 | $19.58 | $19.34 | $19.35 | 23,279,301 |
November 25 2013 | $19.49 | $19.72 | $19.46 | $19.50 | 25,408,211 |
