| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $16.03 | $16.36 | $16.03 | $16.13 | 3,454,308 |
December 30 2013 | $16.13 | $16.36 | $16.03 | $16.03 | 3,401,014 |
December 27 2013 | $16.05 | $16.17 | $15.99 | $16.06 | 2,078,862 |
December 26 2013 | $16.00 | $16.11 | $15.93 | $15.99 | 2,110,960 |
December 24 2013 | $15.84 | $16.02 | $15.78 | $15.88 | 1,650,372 |
December 23 2013 | $15.61 | $15.89 | $15.52 | $15.81 | 5,251,824 |
December 20 2013 | $15.47 | $15.56 | $15.31 | $15.49 | 3,938,741 |
December 19 2013 | $15.55 | $15.62 | $15.33 | $15.43 | 5,670,022 |
December 18 2013 | $15.34 | $15.61 | $15.29 | $15.53 | 5,828,476 |
December 17 2013 | $14.98 | $15.32 | $14.80 | $15.27 | 6,880,797 |
December 16 2013 | $14.98 | $15.11 | $14.92 | $14.98 | 3,368,712 |
December 13 2013 | $14.88 | $14.97 | $14.80 | $14.87 | 3,328,971 |
December 12 2013 | $14.92 | $14.95 | $14.71 | $14.84 | 4,277,762 |
December 11 2013 | $15.06 | $15.21 | $14.76 | $14.93 | 4,918,815 |
December 10 2013 | $14.69 | $14.99 | $14.60 | $14.96 | 3,843,872 |
December 09 2013 | $14.52 | $14.78 | $14.43 | $14.60 | 3,126,190 |
December 06 2013 | $14.44 | $14.69 | $14.39 | $14.46 | 4,160,475 |
December 05 2013 | $14.39 | $14.43 | $14.16 | $14.21 | 2,685,473 |
December 04 2013 | $14.52 | $14.60 | $14.36 | $14.43 | 5,408,342 |
December 03 2013 | $14.93 | $14.95 | $14.60 | $14.61 | 3,296,567 |
December 02 2013 | $14.75 | $15.10 | $14.70 | $14.90 | 5,320,810 |
November 29 2013 | $14.68 | $14.70 | $14.50 | $14.64 | 1,492,122 |
November 27 2013 | $14.45 | $14.62 | $14.39 | $14.56 | 3,654,949 |
November 26 2013 | $14.41 | $14.59 | $14.35 | $14.41 | 4,142,846 |
November 25 2013 | $14.07 | $14.37 | $14.05 | $14.36 | 5,077,371 |