| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.59 | $17.81 | $17.46 | $17.71 | 6,132,800 |
December 30 2013 | $17.45 | $17.65 | $17.37 | $17.50 | 5,561,700 |
December 27 2013 | $17.37 | $17.59 | $17.23 | $17.45 | 4,408,900 |
December 26 2013 | $17.25 | $17.66 | $17.17 | $17.37 | 6,264,600 |
December 24 2013 | $17.14 | $17.40 | $16.79 | $17.15 | 4,838,900 |
December 23 2013 | $16.37 | $17.18 | $16.32 | $17.13 | 11,411,100 |
December 20 2013 | $15.93 | $16.34 | $15.89 | $16.18 | 9,371,800 |
December 19 2013 | $16.18 | $16.19 | $15.80 | $15.86 | 5,657,400 |
December 18 2013 | $15.98 | $16.29 | $15.50 | $16.00 | 15,700,600 |
December 17 2013 | $15.68 | $15.73 | $15.34 | $15.66 | 5,714,100 |
December 16 2013 | $15.71 | $15.98 | $15.68 | $15.70 | 4,425,900 |
December 13 2013 | $15.69 | $15.85 | $15.56 | $15.63 | 4,544,800 |
December 12 2013 | $15.65 | $15.77 | $15.50 | $15.65 | 4,204,400 |
December 11 2013 | $15.95 | $15.96 | $15.52 | $15.66 | 6,785,800 |
December 10 2013 | $16.03 | $16.44 | $15.93 | $15.98 | 5,280,000 |
December 09 2013 | $15.79 | $16.16 | $15.77 | $15.89 | 6,028,800 |
December 06 2013 | $15.82 | $16.01 | $15.67 | $15.76 | 7,826,200 |
December 05 2013 | $15.81 | $15.88 | $15.46 | $15.59 | 8,293,100 |
December 04 2013 | $15.76 | $16.11 | $15.53 | $15.91 | 7,932,800 |
December 03 2013 | $15.91 | $16.11 | $15.77 | $15.98 | 7,076,600 |
December 02 2013 | $16.29 | $16.30 | $15.92 | $16.04 | 5,455,500 |
November 29 2013 | $16.40 | $16.46 | $16.12 | $16.26 | 2,999,500 |
November 27 2013 | $16.45 | $16.69 | $16.30 | $16.34 | 4,642,300 |
November 26 2013 | $15.78 | $16.56 | $15.78 | $16.43 | 10,772,600 |
November 25 2013 | $15.91 | $15.91 | $15.43 | $15.73 | 5,187,200 |
