| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $15.11 | $15.26 | $15.02 | $15.24 | 5,533,886 |
December 30 2013 | $15.02 | $15.13 | $15.00 | $15.07 | 3,601,775 |
December 27 2013 | $15.10 | $15.10 | $14.96 | $15.02 | 3,655,734 |
December 26 2013 | $15.01 | $15.07 | $14.98 | $15.03 | 3,836,304 |
December 24 2013 | $15.02 | $15.12 | $14.99 | $14.99 | 4,504,940 |
December 23 2013 | $14.87 | $15.11 | $14.87 | $15.09 | 10,222,780 |
December 20 2013 | $14.51 | $14.88 | $14.51 | $14.82 | 17,974,670 |
December 19 2013 | $14.60 | $14.68 | $14.47 | $14.55 | 9,392,604 |
December 18 2013 | $14.51 | $14.71 | $14.39 | $14.68 | 11,840,760 |
December 17 2013 | $14.33 | $14.57 | $14.32 | $14.48 | 8,855,133 |
December 16 2013 | $14.48 | $14.49 | $14.34 | $14.35 | 11,428,820 |
December 13 2013 | $14.53 | $14.54 | $14.33 | $14.39 | 9,167,136 |
December 12 2013 | $14.51 | $14.52 | $14.39 | $14.41 | 9,532,657 |
December 11 2013 | $14.57 | $14.67 | $14.49 | $14.51 | 10,718,920 |
December 10 2013 | $14.48 | $14.57 | $14.32 | $14.51 | 14,962,600 |
December 09 2013 | $14.49 | $14.67 | $14.31 | $14.51 | 15,108,500 |
December 06 2013 | $14.36 | $14.51 | $14.31 | $14.51 | 11,892,730 |
December 05 2013 | $14.33 | $14.50 | $14.14 | $14.22 | 14,030,080 |
December 04 2013 | $14.75 | $14.75 | $14.19 | $14.32 | 24,734,930 |
December 03 2013 | $14.68 | $14.82 | $14.49 | $14.76 | 11,605,020 |
December 02 2013 | $14.88 | $14.89 | $14.74 | $14.75 | 7,517,558 |
November 29 2013 | $15.00 | $15.04 | $14.89 | $14.91 | 3,493,621 |
November 27 2013 | $15.07 | $15.09 | $14.88 | $14.95 | 9,707,002 |
November 26 2013 | $14.88 | $15.20 | $14.80 | $15.10 | 12,534,310 |
November 25 2013 | $14.91 | $14.92 | $14.79 | $14.88 | 5,810,051 |
