| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $13.04 | $13.04 | $12.89 | $12.97 | 4,992,000 |
December 30 2013 | $13.00 | $13.07 | $12.98 | $13.01 | 3,917,800 |
December 27 2013 | $13.07 | $13.08 | $12.96 | $12.98 | 4,029,800 |
December 26 2013 | $13.09 | $13.16 | $13.03 | $13.08 | 2,219,800 |
December 24 2013 | $13.07 | $13.12 | $13.02 | $13.09 | 1,736,800 |
December 23 2013 | $13.11 | $13.23 | $13.05 | $13.09 | 4,838,000 |
December 20 2013 | $12.98 | $13.05 | $12.96 | $13.03 | 11,420,000 |
December 19 2013 | $13.11 | $13.27 | $12.90 | $13.02 | 6,714,600 |
December 18 2013 | $13.10 | $13.16 | $12.75 | $13.15 | 9,758,400 |
December 17 2013 | $13.15 | $13.16 | $13.00 | $13.07 | 6,142,200 |
December 16 2013 | $13.13 | $13.20 | $12.98 | $13.15 | 7,552,600 |
December 13 2013 | $13.11 | $13.17 | $12.96 | $13.10 | 7,754,600 |
December 12 2013 | $13.21 | $13.22 | $13.04 | $13.12 | 8,419,800 |
December 11 2013 | $13.25 | $13.35 | $13.21 | $13.25 | 6,476,200 |
December 10 2013 | $13.23 | $13.27 | $13.13 | $13.24 | 5,671,000 |
December 09 2013 | $13.33 | $13.36 | $13.19 | $13.26 | 7,370,600 |
December 06 2013 | $13.29 | $13.40 | $13.15 | $13.27 | 11,440,800 |
December 05 2013 | $13.64 | $13.67 | $12.98 | $13.15 | 22,638,600 |
December 04 2013 | $13.76 | $13.87 | $13.63 | $13.63 | 9,627,400 |
December 03 2013 | $13.71 | $13.82 | $13.63 | $13.82 | 7,040,400 |
December 02 2013 | $13.69 | $13.81 | $13.63 | $13.71 | 6,154,600 |
November 29 2013 | $13.75 | $13.78 | $13.67 | $13.70 | 2,638,000 |
November 27 2013 | $13.82 | $13.82 | $13.74 | $13.74 | 5,447,400 |
November 26 2013 | $13.92 | $13.96 | $13.70 | $13.77 | 7,624,800 |
November 25 2013 | $13.95 | $14.02 | $13.93 | $13.97 | 5,761,200 |