| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $11.32 | $11.34 | $11.21 | $11.30 | 3,509,374 |
December 30 2013 | $11.26 | $11.37 | $11.24 | $11.30 | 3,765,826 |
December 27 2013 | $11.29 | $11.39 | $11.17 | $11.24 | 3,111,561 |
December 26 2013 | $11.21 | $11.29 | $11.16 | $11.24 | 3,586,354 |
December 24 2013 | $11.23 | $11.24 | $11.10 | $11.23 | 1,774,310 |
December 23 2013 | $11.07 | $11.23 | $11.06 | $11.19 | 8,278,167 |
December 20 2013 | $11.10 | $11.24 | $11.03 | $11.04 | 12,842,167 |
December 19 2013 | $10.90 | $11.09 | $10.77 | $11.04 | 11,373,300 |
December 18 2013 | $10.58 | $10.87 | $10.51 | $10.86 | 11,219,178 |
December 17 2013 | $10.28 | $10.67 | $10.28 | $10.57 | 9,228,844 |
December 16 2013 | $10.61 | $10.70 | $10.49 | $10.60 | 12,078,985 |
December 13 2013 | $10.32 | $10.38 | $10.22 | $10.24 | 5,180,093 |
December 12 2013 | $10.40 | $10.46 | $10.22 | $10.27 | 6,994,081 |
December 11 2013 | $10.59 | $10.60 | $10.44 | $10.45 | 5,959,218 |
December 10 2013 | $10.52 | $10.58 | $10.50 | $10.54 | 6,496,153 |
December 09 2013 | $10.51 | $10.55 | $10.45 | $10.52 | 4,790,861 |
December 06 2013 | $10.48 | $10.56 | $10.36 | $10.51 | 6,317,389 |
December 05 2013 | $10.37 | $10.42 | $10.20 | $10.38 | 8,723,247 |
December 04 2013 | $10.17 | $10.43 | $10.10 | $10.42 | 13,588,742 |
December 03 2013 | $9.86 | $10.23 | $9.86 | $10.21 | 14,111,049 |
December 02 2013 | $10.27 | $10.28 | $9.88 | $9.92 | 12,732,775 |
November 29 2013 | $10.00 | $10.04 | $9.85 | $9.86 | 3,033,069 |
November 27 2013 | $9.87 | $10.00 | $9.80 | $9.98 | 7,101,115 |
November 26 2013 | $9.62 | $9.83 | $9.60 | $9.80 | 15,808,528 |
November 25 2013 | $9.61 | $9.76 | $9.51 | $9.54 | 10,422,599 |
