| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $11.37 | $12.10 | $11.35 | $11.87 | 2,006,600 |
December 30 2013 | $11.49 | $11.57 | $11.03 | $11.28 | 638,700 |
December 27 2013 | $11.72 | $11.72 | $11.21 | $11.53 | 481,900 |
December 26 2013 | $11.77 | $12.04 | $11.41 | $11.61 | 698,600 |
December 24 2013 | $11.84 | $11.84 | $11.42 | $11.75 | 338,300 |
December 23 2013 | $11.47 | $11.97 | $11.37 | $11.86 | 844,100 |
December 20 2013 | $10.80 | $11.50 | $10.74 | $11.41 | 1,090,400 |
December 19 2013 | $11.30 | $11.30 | $10.67 | $10.74 | 781,400 |
December 18 2013 | $10.98 | $11.22 | $10.66 | $11.14 | 912,200 |
December 17 2013 | $10.60 | $11.10 | $10.37 | $10.98 | 911,200 |
December 16 2013 | $10.93 | $11.04 | $10.46 | $10.55 | 946,600 |
December 13 2013 | $10.55 | $10.99 | $10.54 | $10.82 | 1,152,800 |
December 12 2013 | $9.76 | $10.74 | $9.73 | $10.47 | 1,551,700 |
December 11 2013 | $9.92 | $9.96 | $9.53 | $9.60 | 581,000 |
December 10 2013 | $9.83 | $10.05 | $9.77 | $9.88 | 780,300 |
December 09 2013 | $10.20 | $10.25 | $9.71 | $9.84 | 840,400 |
December 06 2013 | $9.41 | $10.39 | $9.41 | $10.17 | 1,069,700 |
December 05 2013 | $9.80 | $9.89 | $9.17 | $9.24 | 1,093,200 |
December 04 2013 | $9.46 | $9.96 | $9.46 | $9.83 | 833,100 |
December 03 2013 | $9.78 | $9.85 | $9.06 | $9.55 | 2,481,200 |
December 02 2013 | $9.85 | $10.43 | $9.65 | $9.69 | 1,809,100 |
November 29 2013 | $10.06 | $10.07 | $9.69 | $9.77 | 554,500 |
November 27 2013 | $9.81 | $9.97 | $9.64 | $9.96 | 652,300 |
November 26 2013 | $9.26 | $9.78 | $9.21 | $9.72 | 877,900 |
November 25 2013 | $9.09 | $9.42 | $8.98 | $9.26 | 728,100 |