| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $10.68 | $10.88 | $10.65 | $10.85 | 243,234 |
December 30 2013 | $10.78 | $10.88 | $10.60 | $10.70 | 328,998 |
December 27 2013 | $11.05 | $11.05 | $10.52 | $10.92 | 450,487 |
December 26 2013 | $10.76 | $11.12 | $10.58 | $11.07 | 492,526 |
December 24 2013 | $10.77 | $10.89 | $10.15 | $10.84 | 357,726 |
December 23 2013 | $10.25 | $10.72 | $10.11 | $10.71 | 1,279,712 |
December 20 2013 | $9.45 | $10.39 | $9.33 | $9.93 | 1,355,801 |
December 19 2013 | $9.62 | $9.65 | $9.21 | $9.39 | 933,267 |
December 18 2013 | $9.01 | $9.49 | $8.60 | $9.14 | 2,803,544 |
December 17 2013 | $8.72 | $9.09 | $8.55 | $8.75 | 636,631 |
December 16 2013 | $8.16 | $8.87 | $8.05 | $8.74 | 665,801 |
December 13 2013 | $7.97 | $8.13 | $7.74 | $8.10 | 181,246 |
December 12 2013 | $7.66 | $7.93 | $7.54 | $7.92 | 240,831 |
December 11 2013 | $7.59 | $7.75 | $7.37 | $7.67 | 419,287 |
December 10 2013 | $8.33 | $8.33 | $7.30 | $7.60 | 758,736 |
December 09 2013 | $8.03 | $8.30 | $7.67 | $8.28 | 381,962 |
December 06 2013 | $8.85 | $8.85 | $7.60 | $8.16 | 665,397 |
December 05 2013 | $8.97 | $9.14 | $8.65 | $8.70 | 353,650 |
December 04 2013 | $9.00 | $9.30 | $8.50 | $8.98 | 722,601 |
December 03 2013 | $9.00 | $9.22 | $8.80 | $9.08 | 573,003 |
December 02 2013 | $8.34 | $9.11 | $8.30 | $9.01 | 1,506,441 |
November 29 2013 | $7.77 | $8.37 | $7.70 | $8.23 | 273,544 |
November 27 2013 | $7.52 | $7.85 | $7.45 | $7.69 | 227,002 |
November 26 2013 | $7.41 | $7.62 | $7.33 | $7.52 | 240,595 |
November 25 2013 | $7.48 | $7.99 | $7.38 | $7.42 | 511,660 |
