| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $14.08 | $14.13 | $14.03 | $14.05 | 485,281 |
December 30 2013 | $14.01 | $14.08 | $13.97 | $14.04 | 381,140 |
December 27 2013 | $14.03 | $14.06 | $13.91 | $13.99 | 465,049 |
December 26 2013 | $13.93 | $14.01 | $13.90 | $13.97 | 474,234 |
December 24 2013 | $13.78 | $13.97 | $13.78 | $13.97 | 328,299 |
December 23 2013 | $13.81 | $13.93 | $13.78 | $13.81 | 938,988 |
December 20 2013 | $13.70 | $13.80 | $13.48 | $13.79 | 1,288,826 |
December 19 2013 | $13.53 | $13.73 | $13.45 | $13.67 | 1,334,327 |
December 18 2013 | $13.42 | $13.46 | $13.13 | $13.44 | 1,325,104 |
December 17 2013 | $13.30 | $13.43 | $13.23 | $13.33 | 947,629 |
December 16 2013 | $13.23 | $13.41 | $13.20 | $13.33 | 1,001,286 |
December 13 2013 | $13.22 | $13.29 | $13.09 | $13.16 | 974,825 |
December 12 2013 | $13.24 | $13.24 | $13.11 | $13.17 | 695,131 |
December 11 2013 | $13.40 | $13.45 | $13.29 | $13.31 | 787,640 |
December 10 2013 | $13.37 | $13.60 | $13.36 | $13.39 | 1,013,930 |
December 09 2013 | $13.60 | $13.62 | $13.37 | $13.41 | 850,595 |
December 06 2013 | $13.38 | $13.64 | $13.32 | $13.60 | 1,117,381 |
December 05 2013 | $13.45 | $13.47 | $13.26 | $13.33 | 960,147 |
December 04 2013 | $13.19 | $13.54 | $13.19 | $13.48 | 1,727,805 |
December 03 2013 | $13.18 | $13.35 | $13.18 | $13.23 | 1,152,881 |
December 02 2013 | $13.23 | $13.31 | $13.14 | $13.26 | 573,106 |
November 29 2013 | $13.29 | $13.29 | $13.21 | $13.23 | 208,627 |
November 27 2013 | $13.25 | $13.31 | $13.17 | $13.26 | 511,155 |
November 26 2013 | $13.32 | $13.35 | $13.18 | $13.25 | 866,683 |
November 25 2013 | $13.40 | $13.44 | $13.27 | $13.29 | 706,512 |
