| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $12.71 | $12.97 | $12.63 | $12.73 | 10,160,590 |
December 30 2013 | $12.04 | $12.25 | $12.03 | $12.19 | 2,905,570 |
December 27 2013 | $12.27 | $12.30 | $12.04 | $12.07 | 2,583,504 |
December 26 2013 | $11.87 | $12.38 | $11.83 | $12.19 | 7,582,641 |
December 24 2013 | $11.88 | $11.96 | $11.85 | $11.88 | 952,095 |
December 23 2013 | $11.87 | $11.94 | $11.73 | $11.91 | 3,304,273 |
December 20 2013 | $11.88 | $11.96 | $11.79 | $11.81 | 3,216,052 |
December 19 2013 | $11.87 | $12.04 | $11.83 | $11.91 | 3,332,645 |
December 18 2013 | $11.96 | $11.99 | $11.64 | $11.92 | 4,457,754 |
December 17 2013 | $12.12 | $12.18 | $12.00 | $12.01 | 6,812,820 |
December 16 2013 | $12.04 | $12.37 | $12.02 | $12.06 | 8,884,706 |
December 13 2013 | $11.73 | $11.78 | $11.62 | $11.65 | 4,821,985 |
December 12 2013 | $11.93 | $11.93 | $11.65 | $11.65 | 6,031,580 |
December 11 2013 | $11.99 | $12.25 | $11.91 | $11.95 | 7,646,580 |
December 10 2013 | $11.82 | $12.01 | $11.78 | $11.92 | 11,448,540 |
December 09 2013 | $11.81 | $11.99 | $11.74 | $11.83 | 8,630,042 |
December 06 2013 | $12.39 | $12.52 | $11.98 | $11.99 | 8,264,022 |
December 05 2013 | $12.51 | $12.51 | $12.17 | $12.21 | 6,300,447 |
December 04 2013 | $12.39 | $12.55 | $12.39 | $12.53 | 6,115,768 |
December 03 2013 | $12.45 | $12.46 | $12.23 | $12.45 | 8,935,403 |
December 02 2013 | $12.62 | $12.84 | $12.52 | $12.55 | 4,946,580 |
November 29 2013 | $12.59 | $12.74 | $12.52 | $12.55 | 1,579,238 |
November 27 2013 | $12.63 | $12.77 | $12.53 | $12.62 | 3,321,669 |
November 26 2013 | $12.73 | $12.86 | $12.52 | $12.58 | 5,700,605 |
November 25 2013 | $12.81 | $12.88 | $12.63 | $12.77 | 8,914,976 |
