| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $14.22 | $14.23 | $14.09 | $14.16 | 3,132,059 |
December 30 2013 | $14.20 | $14.29 | $14.11 | $14.20 | 2,536,099 |
December 27 2013 | $14.36 | $14.40 | $14.20 | $14.22 | 6,414,333 |
December 26 2013 | $14.40 | $14.75 | $14.33 | $14.36 | 3,932,649 |
December 24 2013 | $13.96 | $14.45 | $13.96 | $14.37 | 2,955,890 |
December 23 2013 | $13.79 | $13.99 | $13.65 | $13.96 | 2,895,555 |
December 20 2013 | $13.67 | $13.77 | $13.60 | $13.70 | 9,574,097 |
December 19 2013 | $13.64 | $13.77 | $13.60 | $13.69 | 3,377,276 |
December 18 2013 | $13.29 | $13.68 | $13.28 | $13.68 | 5,021,570 |
December 17 2013 | $13.19 | $13.31 | $13.16 | $13.26 | 3,053,994 |
December 16 2013 | $13.09 | $13.22 | $13.04 | $13.12 | 3,371,108 |
December 13 2013 | $13.02 | $13.11 | $12.94 | $13.07 | 2,143,636 |
December 12 2013 | $12.78 | $13.02 | $12.78 | $12.96 | 3,856,286 |
December 11 2013 | $13.22 | $13.26 | $12.99 | $13.00 | 6,996,643 |
December 10 2013 | $13.20 | $13.53 | $13.09 | $13.24 | 6,403,365 |
December 09 2013 | $12.63 | $13.01 | $12.61 | $12.89 | 3,546,669 |
December 06 2013 | $12.58 | $12.71 | $12.56 | $12.66 | 1,522,434 |
December 05 2013 | $12.44 | $12.55 | $12.39 | $12.46 | 2,429,433 |
December 04 2013 | $12.53 | $12.67 | $12.43 | $12.56 | 2,248,484 |
December 03 2013 | $12.56 | $12.62 | $12.48 | $12.54 | 1,695,331 |
December 02 2013 | $12.68 | $12.84 | $12.56 | $12.60 | 2,621,863 |
November 29 2013 | $12.57 | $12.80 | $12.57 | $12.68 | 1,549,733 |
November 27 2013 | $12.61 | $12.63 | $12.51 | $12.63 | 1,623,825 |
November 26 2013 | $12.45 | $12.59 | $12.42 | $12.57 | 2,789,635 |
November 25 2013 | $12.27 | $12.46 | $12.23 | $12.44 | 3,822,777 |
