| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.09 | $17.16 | $16.96 | $17.04 | 2,033,475 |
December 30 2013 | $17.07 | $17.07 | $16.92 | $17.02 | 1,459,823 |
December 27 2013 | $17.13 | $17.16 | $17.03 | $17.09 | 1,423,011 |
December 26 2013 | $16.99 | $17.12 | $16.96 | $17.05 | 1,741,146 |
December 24 2013 | $16.82 | $17.00 | $16.80 | $16.98 | 1,365,289 |
December 23 2013 | $16.66 | $16.84 | $16.56 | $16.77 | 2,668,720 |
December 20 2013 | $16.42 | $16.66 | $16.32 | $16.56 | 4,429,258 |
December 19 2013 | $16.39 | $16.52 | $16.28 | $16.42 | 2,914,636 |
December 18 2013 | $16.01 | $16.39 | $15.83 | $16.38 | 5,332,241 |
December 17 2013 | $16.01 | $16.15 | $15.93 | $16.01 | 2,853,992 |
December 16 2013 | $15.85 | $16.08 | $15.81 | $16.04 | 2,563,788 |
December 13 2013 | $15.61 | $15.86 | $15.48 | $15.79 | 2,678,245 |
December 12 2013 | $15.57 | $15.69 | $15.42 | $15.61 | 2,514,301 |
December 11 2013 | $16.03 | $16.03 | $15.51 | $15.55 | 4,061,751 |
December 10 2013 | $15.68 | $16.04 | $15.60 | $15.99 | 3,264,687 |
December 09 2013 | $15.78 | $16.00 | $15.76 | $15.94 | 2,546,179 |
December 06 2013 | $15.54 | $15.79 | $15.46 | $15.72 | 3,093,988 |
December 05 2013 | $15.50 | $15.65 | $15.32 | $15.39 | 3,843,614 |
December 04 2013 | $15.69 | $15.71 | $15.42 | $15.44 | 5,265,600 |
December 03 2013 | $15.99 | $16.11 | $15.64 | $15.76 | 5,463,472 |
December 02 2013 | $15.85 | $16.31 | $15.76 | $16.08 | 4,532,900 |
November 29 2013 | $15.82 | $16.00 | $15.79 | $15.86 | 1,510,448 |
November 27 2013 | $15.75 | $15.85 | $15.62 | $15.74 | 2,549,102 |
November 26 2013 | $15.67 | $15.90 | $15.61 | $15.69 | 4,390,587 |
November 25 2013 | $15.65 | $15.71 | $15.51 | $15.65 | 3,074,443 |
