| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $11.99 | $12.03 | $11.91 | $12.02 | 5,607,008 |
December 30 2013 | $12.04 | $12.08 | $11.98 | $12.02 | 7,166,547 |
December 27 2013 | $12.21 | $12.21 | $12.02 | $12.06 | 5,538,480 |
December 26 2013 | $12.00 | $12.28 | $11.91 | $12.17 | 9,633,250 |
December 24 2013 | $11.97 | $12.02 | $11.89 | $11.99 | 3,818,344 |
December 23 2013 | $11.84 | $11.99 | $11.79 | $11.97 | 8,566,355 |
December 20 2013 | $11.64 | $11.85 | $11.61 | $11.84 | 17,398,051 |
December 19 2013 | $11.48 | $11.63 | $11.47 | $11.62 | 6,680,969 |
December 18 2013 | $11.46 | $11.55 | $11.30 | $11.54 | 17,850,699 |
December 17 2013 | $11.40 | $11.44 | $11.24 | $11.44 | 8,841,302 |
December 16 2013 | $11.37 | $11.54 | $11.36 | $11.40 | 7,348,418 |
December 13 2013 | $11.49 | $11.55 | $11.27 | $11.39 | 7,665,725 |
December 12 2013 | $11.24 | $11.58 | $11.13 | $11.48 | 23,995,330 |
December 11 2013 | $11.55 | $11.62 | $11.12 | $11.18 | 17,035,340 |
December 10 2013 | $11.68 | $11.74 | $11.54 | $11.58 | 10,056,790 |
December 09 2013 | $11.75 | $11.89 | $11.62 | $11.72 | 10,919,780 |
December 06 2013 | $11.72 | $11.88 | $11.66 | $11.85 | 11,570,050 |
December 05 2013 | $11.26 | $11.41 | $11.20 | $11.34 | 8,939,405 |
December 04 2013 | $11.68 | $11.68 | $11.21 | $11.31 | 18,412,820 |
December 03 2013 | $11.59 | $11.82 | $11.54 | $11.82 | 9,688,444 |
December 02 2013 | $11.61 | $11.75 | $11.54 | $11.63 | 8,200,714 |
November 29 2013 | $11.72 | $11.77 | $11.55 | $11.58 | 4,875,597 |
November 27 2013 | $11.71 | $11.75 | $11.62 | $11.71 | 8,575,432 |
November 26 2013 | $11.87 | $11.92 | $11.73 | $11.73 | 13,314,620 |
November 25 2013 | $12.10 | $12.12 | $11.88 | $11.89 | 7,661,967 |
