| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.61 | $17.74 | $17.37 | $17.65 | 142,986 |
December 30 2013 | $17.41 | $17.86 | $17.35 | $17.61 | 120,515 |
December 27 2013 | $17.78 | $17.79 | $17.39 | $17.44 | 141,072 |
December 26 2013 | $17.64 | $17.87 | $17.57 | $17.70 | 143,147 |
December 24 2013 | $17.50 | $17.73 | $17.46 | $17.56 | 60,545 |
December 23 2013 | $17.14 | $17.52 | $16.89 | $17.52 | 314,389 |
December 20 2013 | $16.90 | $17.32 | $16.84 | $17.05 | 500,592 |
December 19 2013 | $16.88 | $17.00 | $16.79 | $16.83 | 165,909 |
December 18 2013 | $16.63 | $17.00 | $16.36 | $16.89 | 321,676 |
December 17 2013 | $16.49 | $16.66 | $16.20 | $16.56 | 308,624 |
December 16 2013 | $15.92 | $16.48 | $15.88 | $16.43 | 322,143 |
December 13 2013 | $15.91 | $16.14 | $15.71 | $15.80 | 251,076 |
December 12 2013 | $15.64 | $16.02 | $15.64 | $15.83 | 243,076 |
December 11 2013 | $15.52 | $16.01 | $15.48 | $15.58 | 648,357 |
December 10 2013 | $15.66 | $15.79 | $15.17 | $15.45 | 554,188 |
December 09 2013 | $15.92 | $16.17 | $15.76 | $15.83 | 225,992 |
December 06 2013 | $16.26 | $16.26 | $15.67 | $15.87 | 294,109 |
December 05 2013 | $16.16 | $16.37 | $15.98 | $16.05 | 204,101 |
December 04 2013 | $15.96 | $16.27 | $15.86 | $16.18 | 274,446 |
December 03 2013 | $16.03 | $16.35 | $15.94 | $16.07 | 373,170 |
December 02 2013 | $16.42 | $16.43 | $15.99 | $16.10 | 340,037 |
November 29 2013 | $15.90 | $16.69 | $15.84 | $16.47 | 481,484 |
November 27 2013 | $15.93 | $15.93 | $15.74 | $15.79 | 427,306 |
November 26 2013 | $15.66 | $15.91 | $15.60 | $15.88 | 296,921 |
November 25 2013 | $15.66 | $15.87 | $15.42 | $15.61 | 275,803 |
