| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $16.20 | $16.54 | $16.20 | $16.31 | 3,454,308 |
December 30 2013 | $16.31 | $16.54 | $16.20 | $16.20 | 3,401,014 |
December 27 2013 | $16.22 | $16.34 | $16.16 | $16.23 | 2,078,862 |
December 26 2013 | $16.18 | $16.29 | $16.11 | $16.16 | 2,110,960 |
December 24 2013 | $16.01 | $16.19 | $15.95 | $16.05 | 1,650,372 |
December 23 2013 | $15.78 | $16.06 | $15.69 | $15.98 | 5,251,824 |
December 20 2013 | $15.64 | $15.73 | $15.48 | $15.66 | 3,938,741 |
December 19 2013 | $15.72 | $15.79 | $15.50 | $15.60 | 5,670,022 |
December 18 2013 | $15.51 | $15.78 | $15.46 | $15.70 | 5,828,476 |
December 17 2013 | $15.14 | $15.49 | $14.96 | $15.43 | 6,880,797 |
December 16 2013 | $15.14 | $15.28 | $15.08 | $15.14 | 3,368,712 |
December 13 2013 | $15.05 | $15.13 | $14.96 | $15.03 | 3,328,971 |
December 12 2013 | $15.09 | $15.11 | $14.87 | $15.00 | 4,277,762 |
December 11 2013 | $15.22 | $15.37 | $14.92 | $15.09 | 4,918,815 |
December 10 2013 | $14.85 | $15.15 | $14.76 | $15.12 | 3,843,872 |
December 09 2013 | $14.68 | $14.94 | $14.58 | $14.76 | 3,126,190 |
December 06 2013 | $14.60 | $14.85 | $14.55 | $14.62 | 4,160,475 |
December 05 2013 | $14.55 | $14.58 | $14.31 | $14.37 | 2,685,473 |
December 04 2013 | $14.68 | $14.76 | $14.51 | $14.58 | 5,408,342 |
December 03 2013 | $15.09 | $15.11 | $14.76 | $14.77 | 3,296,567 |
December 02 2013 | $14.91 | $15.26 | $14.86 | $15.07 | 5,320,810 |
November 29 2013 | $14.84 | $14.86 | $14.66 | $14.80 | 1,492,122 |
November 27 2013 | $14.61 | $14.78 | $14.55 | $14.72 | 3,654,949 |
November 26 2013 | $14.57 | $14.75 | $14.51 | $14.57 | 4,142,846 |
November 25 2013 | $14.22 | $14.53 | $14.20 | $14.52 | 5,077,371 |