| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $13.21 | $13.28 | $13.15 | $13.19 | 7,647,200 |
December 30 2013 | $13.16 | $13.32 | $13.16 | $13.29 | 7,808,000 |
December 27 2013 | $13.02 | $13.06 | $12.98 | $13.05 | 4,619,200 |
December 26 2013 | $13.05 | $13.11 | $12.93 | $12.99 | 2,839,300 |
December 24 2013 | $12.97 | $13.02 | $12.91 | $13.00 | 2,766,700 |
December 23 2013 | $12.95 | $13.04 | $12.90 | $12.96 | 7,667,100 |
December 20 2013 | $12.80 | $12.96 | $12.75 | $12.84 | 7,594,000 |
December 19 2013 | $12.83 | $12.92 | $12.78 | $12.89 | 8,418,300 |
December 18 2013 | $12.86 | $12.89 | $12.61 | $12.85 | 16,981,600 |
December 17 2013 | $13.07 | $13.08 | $12.91 | $12.91 | 24,563,300 |
December 16 2013 | $12.94 | $13.03 | $12.93 | $12.94 | 7,179,800 |
December 13 2013 | $13.03 | $13.06 | $12.87 | $12.91 | 10,409,400 |
December 12 2013 | $13.19 | $13.22 | $12.92 | $12.94 | 10,866,900 |
December 11 2013 | $13.31 | $13.34 | $13.18 | $13.22 | 7,899,600 |
December 10 2013 | $13.19 | $13.22 | $13.09 | $13.13 | 9,872,100 |
December 09 2013 | $13.38 | $13.40 | $13.21 | $13.28 | 9,100,100 |
December 06 2013 | $13.25 | $13.34 | $13.23 | $13.32 | 6,875,100 |
December 05 2013 | $13.24 | $13.28 | $13.15 | $13.15 | 9,852,400 |
December 04 2013 | $13.21 | $13.34 | $13.19 | $13.26 | 6,448,500 |
December 03 2013 | $13.19 | $13.38 | $13.18 | $13.25 | 10,074,800 |
December 02 2013 | $13.37 | $13.42 | $13.12 | $13.15 | 12,010,000 |
November 29 2013 | $13.38 | $13.45 | $13.35 | $13.40 | 3,991,200 |
November 27 2013 | $13.35 | $13.40 | $13.24 | $13.29 | 13,181,100 |
November 26 2013 | $13.19 | $13.27 | $13.12 | $13.20 | 14,337,100 |
November 25 2013 | $12.99 | $13.04 | $12.95 | $12.98 | 9,930,300 |
