| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $13.11 | $13.17 | $13.05 | $13.08 | 7,647,248 |
December 30 2013 | $13.06 | $13.22 | $13.06 | $13.19 | 7,807,978 |
December 27 2013 | $12.92 | $12.96 | $12.88 | $12.95 | 4,619,236 |
December 26 2013 | $12.95 | $13.01 | $12.83 | $12.89 | 2,839,272 |
December 24 2013 | $12.87 | $12.92 | $12.81 | $12.90 | 2,766,677 |
December 23 2013 | $12.85 | $12.94 | $12.80 | $12.86 | 7,667,127 |
December 20 2013 | $12.70 | $12.86 | $12.66 | $12.75 | 7,594,009 |
December 19 2013 | $12.73 | $12.82 | $12.68 | $12.79 | 8,418,257 |
December 18 2013 | $12.76 | $12.79 | $12.51 | $12.75 | 16,981,561 |
December 17 2013 | $12.97 | $12.98 | $12.81 | $12.81 | 24,563,301 |
December 16 2013 | $12.84 | $12.93 | $12.83 | $12.84 | 7,179,780 |
December 13 2013 | $12.93 | $12.96 | $12.77 | $12.81 | 10,409,430 |
December 12 2013 | $13.08 | $13.11 | $12.82 | $12.84 | 10,866,950 |
December 11 2013 | $13.20 | $13.24 | $13.08 | $13.11 | 7,901,639 |
December 10 2013 | $13.08 | $13.12 | $12.99 | $13.03 | 9,872,115 |
December 09 2013 | $13.28 | $13.29 | $13.11 | $13.18 | 9,100,063 |
December 06 2013 | $13.14 | $13.23 | $13.13 | $13.22 | 6,875,139 |
December 05 2013 | $13.14 | $13.18 | $13.04 | $13.05 | 9,852,359 |
December 04 2013 | $13.11 | $13.24 | $13.09 | $13.16 | 6,448,514 |
December 03 2013 | $13.08 | $13.28 | $13.08 | $13.15 | 10,074,840 |
December 02 2013 | $13.27 | $13.32 | $13.02 | $13.05 | 12,009,980 |
November 29 2013 | $13.28 | $13.34 | $13.25 | $13.30 | 3,991,226 |
November 27 2013 | $13.25 | $13.29 | $13.14 | $13.19 | 13,181,110 |
November 26 2013 | $13.09 | $13.16 | $13.02 | $13.10 | 14,337,110 |
November 25 2013 | $12.89 | $12.94 | $12.85 | $12.88 | 9,930,288 |