| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $14.85 | $14.86 | $14.80 | $14.85 | 1,365,000 |
December 30 2013 | $14.75 | $14.86 | $14.73 | $14.82 | 2,864,000 |
December 27 2013 | $14.72 | $14.74 | $14.62 | $14.68 | 1,550,000 |
December 26 2013 | $14.49 | $14.54 | $14.43 | $14.54 | 1,142,000 |
December 24 2013 | $14.45 | $14.48 | $14.40 | $14.47 | 768,000 |
December 23 2013 | $14.43 | $14.46 | $14.37 | $14.46 | 2,143,000 |
December 20 2013 | $14.50 | $14.53 | $14.45 | $14.47 | 2,918,000 |
December 19 2013 | $14.37 | $14.48 | $14.34 | $14.44 | 3,146,000 |
December 18 2013 | $14.14 | $14.21 | $14.07 | $14.14 | 3,127,000 |
December 17 2013 | $14.08 | $14.12 | $13.99 | $14.07 | 2,595,000 |
December 16 2013 | $14.11 | $14.20 | $14.09 | $14.16 | 2,253,000 |
December 13 2013 | $14.17 | $14.18 | $14.09 | $14.15 | 1,742,000 |
December 12 2013 | $14.18 | $14.19 | $14.12 | $14.13 | 1,823,000 |
December 11 2013 | $14.38 | $14.40 | $14.25 | $14.25 | 2,522,000 |
December 10 2013 | $14.33 | $14.35 | $14.24 | $14.28 | 2,614,000 |
December 09 2013 | $14.42 | $14.48 | $14.39 | $14.43 | 2,870,000 |
December 06 2013 | $14.40 | $14.42 | $14.34 | $14.36 | 1,614,000 |
December 05 2013 | $14.40 | $14.44 | $14.27 | $14.36 | 3,147,000 |
December 04 2013 | $14.17 | $14.22 | $14.12 | $14.19 | 2,436,000 |
December 03 2013 | $14.42 | $14.47 | $14.35 | $14.42 | 4,501,000 |
December 02 2013 | $14.34 | $14.38 | $14.28 | $14.30 | 2,353,000 |
November 29 2013 | $14.34 | $14.43 | $14.27 | $14.36 | 2,872,000 |
November 27 2013 | $13.90 | $13.93 | $13.78 | $13.81 | 1,233,000 |
November 26 2013 | $13.86 | $13.92 | $13.81 | $13.85 | 3,218,000 |
November 25 2013 | $13.96 | $13.98 | $13.85 | $13.87 | 1,235,000 |
