| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $13.20 | $13.20 | $13.04 | $13.13 | 4,992,000 |
December 30 2013 | $13.15 | $13.23 | $13.13 | $13.17 | 3,917,800 |
December 27 2013 | $13.23 | $13.24 | $13.12 | $13.13 | 4,029,800 |
December 26 2013 | $13.25 | $13.32 | $13.19 | $13.24 | 2,219,800 |
December 24 2013 | $13.23 | $13.28 | $13.18 | $13.25 | 1,736,800 |
December 23 2013 | $13.27 | $13.39 | $13.21 | $13.25 | 4,838,000 |
December 20 2013 | $13.14 | $13.21 | $13.12 | $13.19 | 11,420,000 |
December 19 2013 | $13.27 | $13.44 | $13.05 | $13.18 | 6,714,600 |
December 18 2013 | $13.26 | $13.32 | $12.91 | $13.31 | 9,758,400 |
December 17 2013 | $13.31 | $13.32 | $13.16 | $13.23 | 6,142,200 |
December 16 2013 | $13.29 | $13.36 | $13.13 | $13.31 | 7,552,600 |
December 13 2013 | $13.27 | $13.33 | $13.11 | $13.26 | 7,754,600 |
December 12 2013 | $13.37 | $13.38 | $13.20 | $13.28 | 8,419,800 |
December 11 2013 | $13.42 | $13.51 | $13.37 | $13.41 | 6,476,200 |
December 10 2013 | $13.39 | $13.43 | $13.29 | $13.40 | 5,671,000 |
December 09 2013 | $13.50 | $13.53 | $13.35 | $13.43 | 7,370,600 |
December 06 2013 | $13.45 | $13.57 | $13.31 | $13.43 | 11,440,800 |
December 05 2013 | $13.80 | $13.84 | $13.14 | $13.31 | 22,638,600 |
December 04 2013 | $13.92 | $14.03 | $13.79 | $13.79 | 9,627,400 |
December 03 2013 | $13.87 | $13.99 | $13.79 | $13.98 | 7,040,400 |
December 02 2013 | $13.86 | $13.97 | $13.79 | $13.88 | 6,154,600 |
November 29 2013 | $13.92 | $13.95 | $13.83 | $13.87 | 2,638,000 |
November 27 2013 | $13.98 | $13.99 | $13.91 | $13.91 | 5,447,400 |
November 26 2013 | $14.09 | $14.13 | $13.87 | $13.93 | 7,624,800 |
November 25 2013 | $14.12 | $14.19 | $14.10 | $14.14 | 5,761,200 |
