| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.56 | $17.78 | $17.43 | $17.67 | 6,132,800 |
December 30 2013 | $17.42 | $17.62 | $17.33 | $17.46 | 5,561,700 |
December 27 2013 | $17.33 | $17.56 | $17.20 | $17.41 | 4,408,900 |
December 26 2013 | $17.22 | $17.63 | $17.13 | $17.33 | 6,264,600 |
December 24 2013 | $17.11 | $17.37 | $16.76 | $17.12 | 4,838,900 |
December 23 2013 | $16.34 | $17.14 | $16.28 | $17.10 | 11,411,100 |
December 20 2013 | $15.90 | $16.31 | $15.86 | $16.15 | 9,371,800 |
December 19 2013 | $16.15 | $16.16 | $15.77 | $15.83 | 5,657,400 |
December 18 2013 | $15.95 | $16.26 | $15.47 | $15.97 | 15,700,600 |
December 17 2013 | $15.65 | $15.70 | $15.31 | $15.63 | 5,714,100 |
December 16 2013 | $15.68 | $15.95 | $15.65 | $15.67 | 4,425,900 |
December 13 2013 | $15.66 | $15.82 | $15.53 | $15.60 | 4,544,800 |
December 12 2013 | $15.63 | $15.74 | $15.47 | $15.63 | 4,204,400 |
December 11 2013 | $15.92 | $15.93 | $15.49 | $15.63 | 6,785,800 |
December 10 2013 | $16.00 | $16.41 | $15.90 | $15.95 | 5,280,000 |
December 09 2013 | $15.76 | $16.13 | $15.74 | $15.86 | 6,028,800 |
December 06 2013 | $15.79 | $15.98 | $15.64 | $15.73 | 7,826,200 |
December 05 2013 | $15.78 | $15.85 | $15.43 | $15.56 | 8,293,100 |
December 04 2013 | $15.73 | $16.08 | $15.50 | $15.88 | 7,932,800 |
December 03 2013 | $15.88 | $16.08 | $15.74 | $15.95 | 7,076,600 |
December 02 2013 | $16.26 | $16.27 | $15.89 | $16.01 | 5,455,500 |
November 29 2013 | $16.37 | $16.43 | $16.09 | $16.23 | 2,999,500 |
November 27 2013 | $16.42 | $16.65 | $16.27 | $16.31 | 4,642,300 |
November 26 2013 | $15.76 | $16.53 | $15.76 | $16.40 | 10,772,600 |
November 25 2013 | $15.88 | $15.88 | $15.40 | $15.70 | 5,187,200 |
