| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $9.97 | $10.04 | $9.96 | $10.01 | 2,694,400 |
December 30 2013 | $9.92 | $9.96 | $9.92 | $9.95 | 1,712,000 |
December 27 2013 | $9.91 | $9.96 | $9.89 | $9.91 | 1,292,800 |
December 26 2013 | $9.91 | $9.95 | $9.88 | $9.92 | 2,651,200 |
December 24 2013 | $9.88 | $9.94 | $9.83 | $9.90 | 1,129,600 |
December 23 2013 | $9.91 | $9.92 | $9.83 | $9.86 | 3,952,000 |
December 20 2013 | $9.83 | $9.90 | $9.80 | $9.85 | 6,763,200 |
December 19 2013 | $9.78 | $9.82 | $9.74 | $9.77 | 3,216,800 |
December 18 2013 | $9.67 | $9.79 | $9.54 | $9.79 | 4,760,000 |
December 17 2013 | $9.66 | $9.72 | $9.63 | $9.69 | 5,336,800 |
December 16 2013 | $9.59 | $9.68 | $9.58 | $9.66 | 2,621,600 |
December 13 2013 | $9.56 | $9.59 | $9.49 | $9.56 | 3,667,200 |
December 12 2013 | $9.54 | $9.59 | $9.54 | $9.55 | 3,936,800 |
December 11 2013 | $9.69 | $9.72 | $9.53 | $9.53 | 4,904,800 |
December 10 2013 | $9.67 | $9.75 | $9.65 | $9.70 | 5,659,200 |
December 09 2013 | $9.68 | $9.72 | $9.63 | $9.72 | 3,316,000 |
December 06 2013 | $9.57 | $9.66 | $9.57 | $9.64 | 4,304,000 |
December 05 2013 | $9.51 | $9.55 | $9.50 | $9.52 | 2,568,000 |
December 04 2013 | $9.46 | $9.57 | $9.44 | $9.53 | 3,404,000 |
December 03 2013 | $9.53 | $9.57 | $9.50 | $9.55 | 4,220,000 |
December 02 2013 | $9.52 | $9.57 | $9.50 | $9.52 | 2,772,000 |
November 29 2013 | $9.52 | $9.54 | $9.49 | $9.52 | 1,966,400 |
November 27 2013 | $9.57 | $9.59 | $9.48 | $9.52 | 2,562,400 |
November 26 2013 | $9.51 | $9.55 | $9.51 | $9.52 | 3,960,800 |
November 25 2013 | $9.53 | $9.56 | $9.50 | $9.52 | 2,862,400 |
