| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $9.92 | $9.99 | $9.91 | $9.96 | 2,694,120 |
December 30 2013 | $9.87 | $9.91 | $9.87 | $9.90 | 1,712,048 |
December 27 2013 | $9.86 | $9.91 | $9.84 | $9.86 | 1,292,496 |
December 26 2013 | $9.86 | $9.90 | $9.83 | $9.87 | 2,651,392 |
December 24 2013 | $9.83 | $9.89 | $9.78 | $9.85 | 1,129,408 |
December 23 2013 | $9.86 | $9.87 | $9.78 | $9.81 | 3,951,712 |
December 20 2013 | $9.78 | $9.85 | $9.75 | $9.80 | 6,763,160 |
December 19 2013 | $9.73 | $9.77 | $9.69 | $9.72 | 3,216,800 |
December 18 2013 | $9.62 | $9.74 | $9.49 | $9.74 | 4,760,000 |
December 17 2013 | $9.62 | $9.67 | $9.58 | $9.64 | 5,341,208 |
December 16 2013 | $9.54 | $9.64 | $9.53 | $9.61 | 2,621,816 |
December 13 2013 | $9.52 | $9.54 | $9.44 | $9.51 | 3,666,984 |
December 12 2013 | $9.49 | $9.54 | $9.49 | $9.50 | 3,937,016 |
December 11 2013 | $9.64 | $9.67 | $9.48 | $9.48 | 4,904,736 |
December 10 2013 | $9.62 | $9.70 | $9.60 | $9.66 | 5,658,976 |
December 09 2013 | $9.63 | $9.67 | $9.59 | $9.67 | 3,316,048 |
December 06 2013 | $9.52 | $9.61 | $9.52 | $9.59 | 4,304,000 |
December 05 2013 | $9.47 | $9.50 | $9.45 | $9.47 | 2,567,744 |
December 04 2013 | $9.41 | $9.52 | $9.39 | $9.49 | 3,403,632 |
December 03 2013 | $9.48 | $9.52 | $9.46 | $9.51 | 4,220,136 |
December 02 2013 | $9.47 | $9.52 | $9.45 | $9.47 | 2,771,600 |
November 29 2013 | $9.47 | $9.50 | $9.44 | $9.47 | 1,966,704 |
November 27 2013 | $9.53 | $9.54 | $9.43 | $9.47 | 2,562,592 |
November 26 2013 | $9.46 | $9.50 | $9.46 | $9.47 | 3,960,440 |
November 25 2013 | $9.48 | $9.51 | $9.45 | $9.47 | 2,862,640 |
