| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $14.99 | $15.14 | $14.91 | $15.12 | 5,533,886 |
December 30 2013 | $14.91 | $15.01 | $14.88 | $14.96 | 3,601,775 |
December 27 2013 | $14.99 | $14.99 | $14.85 | $14.91 | 3,655,734 |
December 26 2013 | $14.89 | $14.95 | $14.87 | $14.92 | 3,836,304 |
December 24 2013 | $14.91 | $15.00 | $14.87 | $14.87 | 4,504,940 |
December 23 2013 | $14.75 | $14.99 | $14.75 | $14.98 | 10,222,780 |
December 20 2013 | $14.40 | $14.76 | $14.40 | $14.70 | 17,974,670 |
December 19 2013 | $14.49 | $14.57 | $14.36 | $14.44 | 9,392,604 |
December 18 2013 | $14.40 | $14.60 | $14.28 | $14.57 | 11,840,760 |
December 17 2013 | $14.22 | $14.46 | $14.22 | $14.37 | 8,855,133 |
December 16 2013 | $14.37 | $14.38 | $14.23 | $14.25 | 11,428,820 |
December 13 2013 | $14.42 | $14.43 | $14.22 | $14.28 | 9,167,136 |
December 12 2013 | $14.40 | $14.41 | $14.28 | $14.30 | 9,532,657 |
December 11 2013 | $14.46 | $14.56 | $14.38 | $14.40 | 10,718,920 |
December 10 2013 | $14.37 | $14.46 | $14.21 | $14.40 | 14,962,600 |
December 09 2013 | $14.38 | $14.56 | $14.20 | $14.40 | 15,108,500 |
December 06 2013 | $14.25 | $14.40 | $14.20 | $14.40 | 11,892,730 |
December 05 2013 | $14.22 | $14.39 | $14.04 | $14.11 | 14,030,080 |
December 04 2013 | $14.63 | $14.63 | $14.08 | $14.21 | 24,734,930 |
December 03 2013 | $14.57 | $14.70 | $14.38 | $14.64 | 11,605,020 |
December 02 2013 | $14.77 | $14.78 | $14.63 | $14.63 | 7,517,558 |
November 29 2013 | $14.88 | $14.93 | $14.78 | $14.80 | 3,493,621 |
November 27 2013 | $14.96 | $14.98 | $14.77 | $14.84 | 9,707,002 |
November 26 2013 | $14.76 | $15.08 | $14.69 | $14.99 | 12,534,310 |
November 25 2013 | $14.80 | $14.81 | $14.68 | $14.77 | 5,810,051 |
