| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $14.53 | $14.53 | $14.22 | $14.29 | 1,504,300 |
December 30 2013 | $13.91 | $14.51 | $13.85 | $14.49 | 1,509,600 |
December 27 2013 | $14.01 | $14.13 | $13.83 | $13.88 | 388,500 |
December 26 2013 | $13.69 | $13.98 | $13.34 | $13.93 | 737,600 |
December 24 2013 | $13.52 | $13.67 | $13.46 | $13.65 | 273,100 |
December 23 2013 | $13.26 | $13.60 | $13.21 | $13.52 | 867,600 |
December 20 2013 | $12.76 | $13.25 | $12.75 | $13.16 | 1,380,700 |
December 19 2013 | $12.99 | $13.05 | $12.76 | $12.79 | 487,200 |
December 18 2013 | $12.94 | $13.08 | $12.64 | $13.05 | 694,300 |
December 17 2013 | $12.64 | $12.98 | $12.50 | $12.95 | 953,900 |
December 16 2013 | $12.39 | $12.66 | $12.36 | $12.62 | 515,500 |
December 13 2013 | $12.26 | $12.39 | $12.19 | $12.30 | 397,200 |
December 12 2013 | $12.12 | $12.35 | $12.03 | $12.20 | 518,300 |
December 11 2013 | $12.19 | $12.24 | $12.05 | $12.07 | 581,800 |
December 10 2013 | $12.21 | $12.29 | $12.10 | $12.17 | 545,200 |
December 09 2013 | $12.33 | $12.43 | $12.22 | $12.23 | 578,600 |
December 06 2013 | $12.41 | $12.50 | $12.24 | $12.35 | 596,700 |
December 05 2013 | $12.36 | $12.41 | $12.21 | $12.26 | 807,500 |
December 04 2013 | $12.53 | $12.82 | $12.40 | $12.41 | 1,261,600 |
December 03 2013 | $12.55 | $12.70 | $12.46 | $12.63 | 2,695,200 |
December 02 2013 | $12.63 | $12.94 | $12.56 | $12.60 | 1,076,600 |
November 29 2013 | $12.49 | $12.64 | $12.40 | $12.57 | 301,700 |
November 27 2013 | $12.42 | $12.44 | $12.26 | $12.41 | 532,400 |
November 26 2013 | $12.36 | $12.45 | $12.26 | $12.37 | 1,190,800 |
November 25 2013 | $12.59 | $12.61 | $12.34 | $12.37 | 602,000 |
