| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $12.09 | $12.11 | $12.02 | $12.07 | 57,188,900 |
December 30 2013 | $12.12 | $12.16 | $12.03 | $12.05 | 56,218,800 |
December 27 2013 | $12.15 | $12.17 | $12.08 | $12.15 | 40,049,300 |
December 26 2013 | $12.20 | $12.21 | $12.12 | $12.13 | 48,803,600 |
December 24 2013 | $12.19 | $12.21 | $12.15 | $12.17 | 21,770,400 |
December 23 2013 | $12.19 | $12.24 | $12.16 | $12.16 | 52,565,800 |
December 20 2013 | $12.21 | $12.30 | $12.09 | $12.09 | 131,956,000 |
December 19 2013 | $12.14 | $12.24 | $12.09 | $12.21 | 97,776,100 |
December 18 2013 | $11.85 | $12.18 | $11.67 | $12.16 | 152,929,300 |
December 17 2013 | $11.81 | $11.86 | $11.74 | $11.77 | 74,247,300 |
December 16 2013 | $11.80 | $11.89 | $11.78 | $11.81 | 71,467,000 |
December 13 2013 | $11.85 | $11.88 | $11.73 | $11.77 | 61,575,600 |
December 12 2013 | $11.83 | $11.90 | $11.72 | $11.82 | 76,113,900 |
December 11 2013 | $12.05 | $12.05 | $11.77 | $11.82 | 117,565,000 |
December 10 2013 | $12.03 | $12.16 | $12.02 | $12.06 | 67,486,300 |
December 09 2013 | $12.11 | $12.15 | $12.06 | $12.08 | 50,167,200 |
December 06 2013 | $12.10 | $12.19 | $11.99 | $12.06 | 92,203,100 |
December 05 2013 | $12.10 | $12.12 | $11.91 | $11.96 | 95,230,500 |
December 04 2013 | $11.93 | $12.19 | $11.91 | $12.12 | 96,678,100 |
December 03 2013 | $12.12 | $12.23 | $11.92 | $12.04 | 106,450,300 |
December 02 2013 | $12.27 | $12.37 | $12.16 | $12.19 | 92,987,400 |
November 29 2013 | $12.27 | $12.33 | $12.23 | $12.26 | 44,288,400 |
November 27 2013 | $12.29 | $12.35 | $12.21 | $12.26 | 75,503,600 |
November 26 2013 | $12.27 | $12.37 | $12.25 | $12.30 | 114,833,700 |
November 25 2013 | $12.14 | $12.38 | $12.13 | $12.25 | 153,765,500 |