| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $18.46 | $18.76 | $18.46 | $18.59 | 112,039 |
December 30 2013 | $18.34 | $18.50 | $18.24 | $18.38 | 70,010 |
December 27 2013 | $18.41 | $18.53 | $18.18 | $18.40 | 59,036 |
December 26 2013 | $18.33 | $18.50 | $17.95 | $18.32 | 36,274 |
December 24 2013 | $17.94 | $18.33 | $17.90 | $18.28 | 31,542 |
December 23 2013 | $17.69 | $18.00 | $17.69 | $17.91 | 103,689 |
December 20 2013 | $17.28 | $17.70 | $17.28 | $17.60 | 232,154 |
December 19 2013 | $17.37 | $17.42 | $17.04 | $17.20 | 59,871 |
December 18 2013 | $17.17 | $17.54 | $16.75 | $17.46 | 67,127 |
December 17 2013 | $17.16 | $17.33 | $16.57 | $17.07 | 25,404 |
December 16 2013 | $17.39 | $17.42 | $16.02 | $17.14 | 64,523 |
December 13 2013 | $17.29 | $17.43 | $17.17 | $17.35 | 36,832 |
December 12 2013 | $17.18 | $17.49 | $17.14 | $17.28 | 61,122 |
December 11 2013 | $17.50 | $17.52 | $17.16 | $17.22 | 80,749 |
December 10 2013 | $17.50 | $17.67 | $17.27 | $17.52 | 58,146 |
December 09 2013 | $17.53 | $17.62 | $17.32 | $17.54 | 39,750 |
December 06 2013 | $17.67 | $17.87 | $17.52 | $17.56 | 43,024 |
December 05 2013 | $17.64 | $17.80 | $17.41 | $17.51 | 36,440 |
December 04 2013 | $17.46 | $17.96 | $17.46 | $17.68 | 61,610 |
December 03 2013 | $17.55 | $17.85 | $17.42 | $17.60 | 70,249 |
December 02 2013 | $17.65 | $17.72 | $17.42 | $17.64 | 85,746 |
November 29 2013 | $17.90 | $17.90 | $17.61 | $17.70 | 23,518 |
November 27 2013 | $17.80 | $18.09 | $17.71 | $17.76 | 49,530 |
November 26 2013 | $17.03 | $17.85 | $17.03 | $17.73 | 79,680 |
November 25 2013 | $16.96 | $17.07 | $16.77 | $17.00 | 39,097 |
