| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $12.57 | $12.58 | $12.50 | $12.55 | 57,230,961 |
December 30 2013 | $12.60 | $12.64 | $12.51 | $12.52 | 56,218,770 |
December 27 2013 | $12.63 | $12.65 | $12.56 | $12.63 | 40,049,262 |
December 26 2013 | $12.68 | $12.69 | $12.60 | $12.61 | 48,803,602 |
December 24 2013 | $12.67 | $12.69 | $12.63 | $12.65 | 21,770,359 |
December 23 2013 | $12.67 | $12.73 | $12.64 | $12.64 | 52,565,832 |
December 20 2013 | $12.69 | $12.79 | $12.57 | $12.57 | 131,956,000 |
December 19 2013 | $12.62 | $12.73 | $12.57 | $12.69 | 97,918,711 |
December 18 2013 | $12.31 | $12.66 | $12.14 | $12.64 | 152,929,297 |
December 17 2013 | $12.28 | $12.33 | $12.20 | $12.23 | 74,247,281 |
December 16 2013 | $12.27 | $12.36 | $12.25 | $12.28 | 71,466,953 |
December 13 2013 | $12.31 | $12.35 | $12.19 | $12.23 | 61,575,602 |
December 12 2013 | $12.30 | $12.37 | $12.19 | $12.29 | 76,113,930 |
December 11 2013 | $12.53 | $12.53 | $12.23 | $12.29 | 117,565,000 |
December 10 2013 | $12.51 | $12.63 | $12.50 | $12.54 | 67,486,273 |
December 09 2013 | $12.59 | $12.63 | $12.54 | $12.56 | 50,167,191 |
December 06 2013 | $12.58 | $12.67 | $12.46 | $12.54 | 92,203,070 |
December 05 2013 | $12.58 | $12.60 | $12.38 | $12.44 | 95,230,461 |
December 04 2013 | $12.40 | $12.68 | $12.38 | $12.60 | 96,678,148 |
December 03 2013 | $12.60 | $12.72 | $12.39 | $12.52 | 106,450,305 |
December 02 2013 | $12.76 | $12.86 | $12.64 | $12.67 | 92,987,430 |
November 29 2013 | $12.75 | $12.82 | $12.72 | $12.74 | 44,288,422 |
November 27 2013 | $12.78 | $12.84 | $12.69 | $12.75 | 75,503,648 |
November 26 2013 | $12.75 | $12.86 | $12.73 | $12.79 | 114,833,695 |
November 25 2013 | $12.62 | $12.87 | $12.61 | $12.73 | 153,765,500 |
