| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $12.72 | $12.97 | $12.64 | $12.74 | 10,160,300 |
December 30 2013 | $12.05 | $12.26 | $12.03 | $12.19 | 2,905,600 |
December 27 2013 | $12.27 | $12.31 | $12.05 | $12.08 | 2,583,000 |
December 26 2013 | $11.87 | $12.39 | $11.84 | $12.19 | 7,580,700 |
December 24 2013 | $11.89 | $11.96 | $11.87 | $11.89 | 952,100 |
December 23 2013 | $11.87 | $11.95 | $11.74 | $11.92 | 3,304,300 |
December 20 2013 | $11.88 | $11.96 | $11.79 | $11.82 | 3,215,600 |
December 19 2013 | $11.87 | $12.05 | $11.84 | $11.92 | 3,332,600 |
December 18 2013 | $11.97 | $12.00 | $11.64 | $11.93 | 4,457,800 |
December 17 2013 | $12.13 | $12.18 | $12.01 | $12.02 | 6,809,300 |
December 16 2013 | $12.05 | $12.38 | $12.03 | $12.07 | 8,884,700 |
December 13 2013 | $11.74 | $11.79 | $11.63 | $11.65 | 4,822,000 |
December 12 2013 | $11.94 | $11.94 | $11.66 | $11.66 | 6,031,600 |
December 11 2013 | $12.00 | $12.26 | $11.92 | $11.95 | 7,646,600 |
December 10 2013 | $11.83 | $12.02 | $11.79 | $11.93 | 11,448,400 |
December 09 2013 | $11.81 | $12.00 | $11.75 | $11.84 | 8,630,000 |
December 06 2013 | $12.40 | $12.53 | $11.99 | $12.00 | 8,264,000 |
December 05 2013 | $12.52 | $12.52 | $12.17 | $12.22 | 6,300,200 |
December 04 2013 | $12.39 | $12.56 | $12.39 | $12.54 | 6,115,800 |
December 03 2013 | $12.46 | $12.47 | $12.24 | $12.46 | 8,935,400 |
December 02 2013 | $12.63 | $12.85 | $12.53 | $12.56 | 4,946,600 |
November 29 2013 | $12.60 | $12.75 | $12.53 | $12.55 | 1,579,200 |
November 27 2013 | $12.64 | $12.77 | $12.54 | $12.62 | 3,321,700 |
November 26 2013 | $12.74 | $12.87 | $12.53 | $12.59 | 5,699,000 |
November 25 2013 | $12.82 | $12.89 | $12.64 | $12.77 | 8,914,900 |
