| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $10.95 | $10.98 | $10.84 | $10.96 | 3,874,200 |
December 30 2013 | $11.00 | $11.00 | $10.87 | $10.95 | 3,390,000 |
December 27 2013 | $10.91 | $11.06 | $10.86 | $11.00 | 4,261,200 |
December 26 2013 | $10.96 | $10.96 | $10.83 | $10.90 | 4,834,200 |
December 24 2013 | $10.86 | $10.96 | $10.85 | $10.94 | 1,523,400 |
December 23 2013 | $10.87 | $10.92 | $10.81 | $10.92 | 5,244,600 |
December 20 2013 | $10.70 | $10.87 | $10.68 | $10.87 | 9,900,600 |
December 19 2013 | $10.57 | $10.69 | $10.49 | $10.66 | 6,817,200 |
December 18 2013 | $10.46 | $10.64 | $10.43 | $10.63 | 6,310,200 |
December 17 2013 | $10.47 | $10.51 | $10.29 | $10.46 | 9,208,200 |
December 16 2013 | $10.26 | $10.48 | $10.26 | $10.47 | 11,890,800 |
December 13 2013 | $10.28 | $10.33 | $10.10 | $10.24 | 10,502,400 |
December 12 2013 | $10.28 | $10.33 | $10.23 | $10.27 | 8,503,800 |
December 11 2013 | $10.39 | $10.41 | $10.26 | $10.32 | 9,022,200 |
December 10 2013 | $10.30 | $10.51 | $10.27 | $10.42 | 13,524,600 |
December 09 2013 | $10.43 | $10.72 | $10.32 | $10.46 | 35,488,200 |
December 06 2013 | $10.89 | $11.09 | $10.87 | $11.05 | 5,182,800 |
December 05 2013 | $10.81 | $10.92 | $10.77 | $10.87 | 3,710,400 |
December 04 2013 | $10.85 | $10.87 | $10.75 | $10.81 | 5,016,000 |
December 03 2013 | $10.85 | $10.89 | $10.78 | $10.86 | 5,046,000 |
December 02 2013 | $10.95 | $10.99 | $10.87 | $10.91 | 6,318,000 |
November 29 2013 | $10.91 | $10.99 | $10.90 | $10.92 | 3,738,600 |
November 27 2013 | $10.82 | $10.90 | $10.77 | $10.88 | 3,388,800 |
November 26 2013 | $10.79 | $10.84 | $10.73 | $10.78 | 4,842,600 |
November 25 2013 | $10.81 | $10.87 | $10.69 | $10.79 | 12,087,000 |