R

Date	Open	High	Low	Close	Volume	Adj Close
10/9/2013	13.72	13.93	13.69	13.84	96012800	13.84
10/8/2013	13.83	13.9	13.68	13.69	92746200	13.69
10/7/2013	13.91	13.95	13.8	13.81	64822700	13.81
10/4/2013	14.02	14.08	13.96	14.05	63495400	14.05
10/3/2013	14.07	14.1	13.83	14	95269000	14
10/2/2013	13.81	14.1	13.79	14.06	88892800	14.06
10/1/2013	13.85	13.92	13.81	13.9	57522500	13.9
9/30/2013	13.69	13.93	13.6	13.8	104197800	13.8
9/27/2013	13.99	14.03	13.88	13.9	78953600	13.9
9/26/2013	14.19	14.22	13.98	14.08	89174000	14.08
9/25/2013	14.12	14.24	14.03	14.14	86450500	14.14
9/24/2013	14.18	14.25	14.01	14.09	95931000	14.09
9/23/2013	14.31	14.32	14.09	14.14	126937500	14.14
9/20/2013	14.65	14.66	14.44	14.44	144787300	14.44
9/19/2013	14.8	14.83	14.58	14.61	79487600	14.61
9/18/2013	14.53	14.82	14.49	14.71	127092600	14.71
9/17/2013	14.53	14.62	14.4	14.55	73489100	14.55
9/16/2013	14.61	14.68	14.53	14.53	65276500	14.53
9/13/2013	14.46	14.55	14.45	14.49	56713000	14.49
9/12/2013	14.65	14.68	14.46	14.48	63242900	14.48
9/11/2013	14.56	14.68	14.52	14.65	80948200	14.65
9/10/2013	14.52	14.69	14.52	14.61	93053500	14.61
9/9/2013	14.41	14.49	14.37	14.48	53301900	14.48
9/6/2013	14.47	14.5	14.27	14.36	75404000	14.36
9/5/2013	14.41	14.55	14.36	14.37	71229200	14.37
9/4/2013	14.21	14.4	14.21	14.32	71132500	14.32
9/3/2013	14.3	14.38	14.18	14.25	74628700	14.24
8/30/2013	14.23	14.25	14.07	14.12	73233400	14.11
8/29/2013	14.14	14.3	14.12	14.17	76691500	14.16
8/28/2013	14.07	14.25	13.99	14.12	96473600	14.11
8/27/2013	14.26	14.41	14.1	14.11	122534200	14.1
8/26/2013	14.53	14.7	14.49	14.49	68938900	14.48
8/23/2013	14.59	14.69	14.51	14.57	67699200	14.56
8/22/2013	14.47	14.6	14.4	14.57	76348300	14.56
8/21/2013	14.26	14.48	14.2	14.34	91680600	14.33
8/20/2013	14.18	14.38	13.98	14.29	114332500	14.28
8/19/2013	14.37	14.38	14.13	14.15	98384600	14.14
8/16/2013	14.29	14.47	14.21	14.42	104959000	14.41
8/15/2013	14.46	14.47	14.31	14.32	99238900	14.31
8/14/2013	14.55	14.75	14.54	14.6	78553700	14.59
8/13/2013	14.47	14.62	14.33	14.51	75777900	14.5
8/12/2013	14.36	14.47	14.32	14.41	60867500	14.4
8/9/2013	14.56	14.61	14.4	14.45	72897900	14.44
8/8/2013	14.68	14.7	14.44	14.61	88544100	14.6
8/7/2013	14.43	14.57	14.25	14.53	128693600	14.52
8/6/2013	14.74	14.76	14.63	14.64	84249800	14.63
8/5/2013	14.77	14.84	14.7	14.8	61711900	14.79
8/2/2013	14.88	14.91	14.78	14.84	83367400	14.83
8/1/2013	14.85	14.97	14.82	14.95	108554200	14.94
7/31/2013	14.58	14.85	14.57	14.6	128182500	14.59
7/30/2013	14.58	14.63	14.46	14.52	71675200	14.51
7/29/2013	14.65	14.7	14.45	14.52	88616700	14.51
7/26/2013	14.7	14.76	14.62	14.73	73777800	14.72
7/25/2013	14.62	14.85	14.54	14.83	89243300	14.82
7/24/2013	15	15	14.68	14.71	117771100	14.7
7/23/2013	14.98	15.03	14.86	14.94	113736000	14.93
7/22/2013	14.74	14.99	14.65	14.92	112416800	14.91
7/19/2013	14.76	14.76	14.6	14.75	136196600	14.74
7/18/2013	14.4	14.85	14.4	14.76	221796400	14.75
7/17/2013	14.06	14.44	14.04	14.31	249674500	14.3
7/16/2013	13.93	14.02	13.77	13.92	146041900	13.91
7/15/2013	13.93	13.94	13.76	13.88	90765200	13.87
7/12/2013	13.54	13.8	13.47	13.78	123958400	13.77
7/11/2013	13.54	13.58	13.33	13.51	93756500	13.5
7/10/2013	13.51	13.53	13.31	13.37	104353400	13.36
7/9/2013	13.37	13.53	13.25	13.53	106067300	13.52
7/8/2013	13.11	13.37	13.08	13.28	107441200	13.27
7/5/2013	12.99	13.08	12.91	13.06	80758500	13.05
7/3/2013	12.82	12.84	12.73	12.83	37971700	12.82
7/2/2013	12.95	13.1	12.8	12.9	83708600	12.89
7/1/2013	12.95	13.1	12.92	12.93	83146300	12.92
6/28/2013	12.97	13	12.84	12.86	90297100	12.85
6/27/2013	12.84	13.03	12.78	13.01	124616300	13
6/26/2013	12.84	12.85	12.68	12.76	105282000	12.75
6/25/2013	12.61	12.77	12.43	12.67	132844500	12.66
6/24/2013	12.4	12.45	12.13	12.3	159762500	12.29
6/21/2013	12.99	13	12.39	12.69	196004700	12.68
6/20/2013	13.08	13.14	12.8	12.89	185741100	12.88
6/19/2013	13.29	13.4	13.17	13.19	103850000	13.18
6/18/2013	13.22	13.34	13.2	13.27	67257600	13.26
6/17/2013	13.17	13.26	13.13	13.21	115441500	13.2
6/14/2013	13.23	13.24	13.03	13.07	101380700	13.06
6/13/2013	13	13.26	12.97	13.21	103636400	13.2
6/12/2013	13.24	13.25	12.97	13.06	117289400	13.05
6/11/2013	13.11	13.28	13.07	13.12	106369100	13.11
6/10/2013	13.49	13.55	13.26	13.3	104648500	13.29
6/7/2013	13.33	13.39	13.15	13.38	121057300	13.37
6/6/2013	13.08	13.24	12.85	13.2	142361900	13.19
6/5/2013	13.29	13.45	12.97	13.09	185778900	13.08
6/4/2013	13.51	13.67	13.31	13.36	130055400	13.34
6/3/2013	13.69	13.73	13.21	13.55	197168200	13.53
5/31/2013	13.91	13.99	13.65	13.66	160176100	13.64
5/30/2013	13.5	13.93	13.43	13.83	153383400	13.81
5/29/2013	13.31	13.56	13.27	13.48	126397300	13.46
5/28/2013	13.49	13.51	13.31	13.35	133553000	13.33
5/24/2013	13.17	13.26	13.12	13.24	83452600	13.22
5/23/2013	12.93	13.42	12.82	13.21	190522000	13.19
5/22/2013	13.49	13.73	13.17	13.31	174531500	13.29
5/21/2013	13.53	13.56	13.36	13.44	111810300	13.42
5/20/2013	13.39	13.6	13.39	13.51	88941700	13.49
5/17/2013	13.5	13.52	13.39	13.43	107335600	13.41
5/16/2013	13.41	13.55	13.32	13.36	117977000	13.34
5/15/2013	13.29	13.55	13.29	13.44	139728300	13.42
5/14/2013	13.04	13.36	13.02	13.34	154128100	13.32
5/13/2013	12.98	13.1	12.95	12.98	94295600	12.96
5/10/2013	12.94	13.04	12.89	13.02	87625100	13
5/9/2013	13.05	13.06	12.87	12.91	112952300	12.89
5/8/2013	12.85	13.18	12.84	13.02	149755400	13
5/7/2013	12.92	13.11	12.76	12.9	218248100	12.88
5/6/2013	12.39	12.89	12.36	12.88	265062800	12.86
5/3/2013	12.36	12.41	12.21	12.24	94322600	12.22
5/2/2013	12.17	12.21	12.05	12.19	76530500	12.17
5/1/2013	12.2	12.27	12.08	12.14	88417800	12.12
4/30/2013	12.39	12.4	12.2	12.31	89362100	12.29
4/29/2013	12.45	12.48	12.37	12.38	65432400	12.36
4/26/2013	12.34	12.46	12.29	12.42	83093200	12.4
4/25/2013	12.39	12.54	12.36	12.44	118694600	12.42
4/24/2013	12.14	12.37	12.12	12.31	120624900	12.29
4/23/2013	11.92	12.16	11.9	12.07	176816000	12.05
4/22/2013	11.68	11.75	11.57	11.72	88532300	11.7
4/19/2013	11.56	11.69	11.43	11.66	119792000	11.64
4/18/2013	11.61	11.65	11.23	11.44	220290500	11.42
4/17/2013	11.91	12.02	11.45	11.7	335408600	11.68
4/16/2013	12.21	12.36	12.08	12.28	147641900	12.26
4/15/2013	12.19	12.32	11.97	11.98	176504300	11.96
4/12/2013	12.15	12.25	12.07	12.17	88191700	12.15
4/11/2013	12.31	12.33	12.16	12.27	100241900	12.25
4/10/2013	12.31	12.4	12.26	12.32	105853900	12.3
4/9/2013	12.25	12.35	12.21	12.25	132365800	12.23
4/8/2013	12	12.21	11.91	12.21	101419200	12.19
4/5/2013	11.67	12.01	11.64	11.97	141061900	11.95
4/4/2013	11.81	11.99	11.72	11.94	117831400	11.92
4/3/2013	12.12	12.14	11.72	11.81	199765800	11.79
4/2/2013	12.24	12.25	12.14	12.15	102626000	12.13
4/1/2013	12.15	12.28	12.1	12.15	86281600	12.13
3/28/2013	12.24	12.28	12.11	12.18	92013900	12.16
3/27/2013	12.14	12.28	12.12	12.23	107177200	12.21
3/26/2013	12.45	12.5	12.15	12.28	135654700	12.26
3/25/2013	12.68	12.72	12.32	12.4	154320200	12.38
3/22/2013	12.62	12.67	12.48	12.56	101974400	12.54
3/21/2013	12.71	12.84	12.55	12.57	154529400	12.55
3/20/2013	12.79	12.89	12.71	12.78	219121700	12.76
3/19/2013	12.79	12.94	12.59	12.71	242939600	12.69
3/18/2013	12.29	12.68	12.26	12.56	189783300	12.54
3/15/2013	12.52	12.66	12.35	12.57	319019100	12.55
3/14/2013	12.12	12.19	12.1	12.11	115440000	12.09
3/13/2013	12.04	12.11	11.98	12.06	86216800	12.04
3/12/2013	12.11	12.18	11.91	12.01	128134700	11.99
3/11/2013	12.08	12.22	12.02	12.15	106427800	12.13
3/8/2013	12.42	12.44	12.02	12.07	209777100	12.05
3/7/2013	12	12.28	11.98	12.26	212403800	12.24
3/6/2013	11.77	12.02	11.76	11.92	182557500	11.9
3/5/2013	11.56	11.71	11.53	11.55	135869700	11.53
3/4/2013	11.27	11.45	11.22	11.41	116436000	11.39
3/1/2013	11.13	11.55	11.02	11.34	189050700	11.32
2/28/2013	11.33	11.37	11.2	11.23	143546700	11.21
2/27/2013	11.15	11.36	11.1	11.3	147145400	11.28
2/26/2013	11.12	11.22	11.03	11.13	173039600	11.1
2/25/2013	11.6	11.61	10.98	11.03	206893900	11
2/22/2013	11.62	11.64	11.26	11.44	179268200	11.41
2/21/2013	11.73	11.73	11.35	11.42	235532400	11.39
2/20/2013	12.18	12.29	11.75	11.8	193466400	11.77
2/19/2013	12.1	12.31	12.06	12.19	170783400	12.16
2/15/2013	12.21	12.21	11.97	12.03	158242700	12
2/14/2013	12.09	12.27	12.07	12.13	144104800	12.1
2/13/2013	12.35	12.42	12.05	12.17	192742500	12.14
2/12/2013	11.87	12.34	11.78	12.25	232173900	12.22
2/11/2013	11.73	11.9	11.67	11.86	103510800	11.83
2/8/2013	11.86	11.9	11.72	11.76	145321100	11.73
2/7/2013	11.97	11.98	11.73	11.84	173209900	11.81
2/6/2013	11.73	11.97	11.73	11.93	173626800	11.9
2/5/2013	11.59	11.98	11.56	11.88	187785900	11.85
2/4/2013	11.58	11.69	11.46	11.48	139733000	11.45
2/1/2013	11.41	11.73	11.37	11.71	161141300	11.68
1/31/2013	11.32	11.36	11.22	11.32	97024700	11.29
1/30/2013	11.49	11.54	11.35	11.38	89130200	11.35
1/29/2013	11.42	11.58	11.4	11.49	96824100	11.46
1/28/2013	11.64	11.67	11.43	11.48	91304200	11.45
1/25/2013	11.69	11.72	11.51	11.62	100171600	11.59
1/24/2013	11.45	11.67	11.42	11.53	127870800	11.5
1/23/2013	11.38	11.44	11.23	11.42	121638200	11.39
1/22/2013	11.12	11.36	11.09	11.35	137242700	11.32
1/18/2013	11.26	11.33	11.02	11.14	179971800	11.11
1/17/2013	11.69	11.7	11.17	11.28	323622200	11.25
1/16/2013	11.58	11.79	11.47	11.78	164579300	11.75
1/15/2013	11.38	11.62	11.3	11.55	126058300	11.52
1/14/2013	11.61	11.63	11.38	11.47	110032900	11.44
1/11/2013	11.7	11.72	11.51	11.63	146136700	11.6
1/10/2013	11.61	11.81	11.54	11.78	199964900	11.75
1/9/2013	11.87	12	11.33	11.43	335692000	11.4
1/8/2013	12.09	12.1	11.89	11.98	168461100	11.95
1/7/2013	12.15	12.2	12	12.09	201403500	12.06
1/4/2013	11.97	12.11	11.93	12.11	132601900	12.08
1/3/2013	12.01	12.05	11.88	11.96	157149700	11.93
1/2/2013	12.05	12.15	11.9	12.03	236021400	12