| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $13.33 | $13.34 | $13.18 | $13.27 | 4,992,000 |
December 30 2013 | $13.29 | $13.37 | $13.27 | $13.31 | 3,917,800 |
December 27 2013 | $13.36 | $13.37 | $13.26 | $13.27 | 4,029,800 |
December 26 2013 | $13.38 | $13.46 | $13.32 | $13.37 | 2,219,800 |
December 24 2013 | $13.36 | $13.41 | $13.31 | $13.39 | 1,736,800 |
December 23 2013 | $13.41 | $13.53 | $13.34 | $13.39 | 4,838,000 |
December 20 2013 | $13.28 | $13.35 | $13.25 | $13.32 | 11,420,000 |
December 19 2013 | $13.40 | $13.58 | $13.19 | $13.31 | 6,714,600 |
December 18 2013 | $13.40 | $13.45 | $13.04 | $13.45 | 9,758,400 |
December 17 2013 | $13.45 | $13.46 | $13.30 | $13.37 | 6,142,200 |
December 16 2013 | $13.42 | $13.50 | $13.27 | $13.44 | 7,552,600 |
December 13 2013 | $13.41 | $13.46 | $13.25 | $13.40 | 7,754,600 |
December 12 2013 | $13.51 | $13.52 | $13.34 | $13.42 | 8,419,800 |
December 11 2013 | $13.56 | $13.65 | $13.51 | $13.55 | 6,476,200 |
December 10 2013 | $13.53 | $13.57 | $13.43 | $13.54 | 5,671,000 |
December 09 2013 | $13.64 | $13.67 | $13.49 | $13.57 | 7,370,600 |
December 06 2013 | $13.59 | $13.71 | $13.44 | $13.57 | 11,440,800 |
December 05 2013 | $13.94 | $13.98 | $13.28 | $13.44 | 22,638,600 |
December 04 2013 | $14.07 | $14.18 | $13.93 | $13.93 | 9,627,400 |
December 03 2013 | $14.02 | $14.13 | $13.93 | $14.13 | 7,040,400 |
December 02 2013 | $14.01 | $14.12 | $13.94 | $14.03 | 6,154,600 |
November 29 2013 | $14.06 | $14.10 | $13.97 | $14.01 | 2,638,000 |
November 27 2013 | $14.13 | $14.14 | $14.05 | $14.06 | 5,447,400 |
November 26 2013 | $14.24 | $14.28 | $14.02 | $14.08 | 7,624,800 |
November 25 2013 | $14.27 | $14.34 | $14.25 | $14.28 | 5,761,200 |
