| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $13.06 | $13.30 | $13.05 | $13.20 | 7,222,000 |
December 30 2013 | $12.75 | $13.01 | $12.75 | $12.97 | 3,202,000 |
December 27 2013 | $12.95 | $12.99 | $12.72 | $12.85 | 3,636,000 |
December 26 2013 | $12.98 | $13.09 | $12.95 | $12.95 | 2,250,500 |
December 24 2013 | $12.93 | $13.00 | $12.82 | $12.95 | 1,954,500 |
December 23 2013 | $13.10 | $13.10 | $12.87 | $12.92 | 6,766,500 |
December 20 2013 | $12.62 | $12.85 | $12.61 | $12.75 | 33,120,500 |
December 19 2013 | $12.64 | $12.74 | $12.48 | $12.60 | 4,726,500 |
December 18 2013 | $12.56 | $12.73 | $12.39 | $12.72 | 6,676,000 |
December 17 2013 | $12.51 | $12.59 | $12.43 | $12.49 | 6,659,500 |
December 16 2013 | $12.43 | $12.59 | $12.34 | $12.52 | 6,972,500 |
December 13 2013 | $12.14 | $12.36 | $12.13 | $12.26 | 4,331,000 |
December 12 2013 | $12.12 | $12.21 | $12.06 | $12.14 | 3,529,000 |
December 11 2013 | $12.20 | $12.33 | $12.13 | $12.16 | 4,391,000 |
December 10 2013 | $12.25 | $12.36 | $12.16 | $12.21 | 5,331,500 |
December 09 2013 | $12.38 | $12.48 | $12.30 | $12.34 | 3,999,500 |
December 06 2013 | $12.38 | $12.49 | $12.25 | $12.38 | 5,092,000 |
December 05 2013 | $12.35 | $12.40 | $12.20 | $12.36 | 4,686,500 |
December 04 2013 | $12.43 | $12.48 | $12.19 | $12.38 | 4,166,500 |
December 03 2013 | $12.49 | $12.55 | $12.31 | $12.49 | 6,903,000 |
December 02 2013 | $12.47 | $12.67 | $12.35 | $12.54 | 2,605,000 |
November 29 2013 | $12.65 | $12.69 | $12.45 | $12.46 | 1,657,000 |
November 27 2013 | $12.64 | $12.64 | $12.52 | $12.60 | 1,946,000 |
November 26 2013 | $12.49 | $12.68 | $12.48 | $12.65 | 3,857,000 |
November 25 2013 | $12.52 | $12.59 | $12.44 | $12.51 | 3,005,000 |
