| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2014 | $4.60 | $4.66 | $4.58 | $4.64 | 15,225,000 |
February 27 2014 | $4.61 | $4.68 | $4.57 | $4.62 | 16,460,000 |
February 26 2014 | $4.52 | $4.78 | $4.51 | $4.66 | 49,125,000 |
February 25 2014 | $4.52 | $4.52 | $4.39 | $4.44 | 26,929,000 |
February 24 2014 | $4.40 | $4.51 | $4.40 | $4.48 | 20,672,000 |
February 21 2014 | $4.47 | $4.48 | $4.40 | $4.41 | 17,998,000 |
February 20 2014 | $4.37 | $4.44 | $4.34 | $4.44 | 22,282,000 |
February 19 2014 | $4.38 | $4.40 | $4.33 | $4.34 | 14,598,000 |
February 18 2014 | $4.40 | $4.40 | $4.34 | $4.39 | 15,872,000 |
February 14 2014 | $4.33 | $4.39 | $4.32 | $4.37 | 28,180,000 |
February 13 2014 | $4.32 | $4.48 | $4.32 | $4.45 | 22,614,000 |
February 12 2014 | $4.38 | $4.50 | $4.38 | $4.44 | 25,864,000 |
February 11 2014 | $4.23 | $4.38 | $4.23 | $4.37 | 17,344,000 |
February 10 2014 | $4.23 | $4.25 | $4.18 | $4.24 | 12,347,000 |
February 07 2014 | $4.17 | $4.28 | $4.15 | $4.26 | 17,039,000 |
February 06 2014 | $4.06 | $4.20 | $4.04 | $4.15 | 18,053,000 |
February 05 2014 | $4.04 | $4.12 | $4.00 | $4.06 | 9,017,000 |
February 04 2014 | $4.03 | $4.08 | $4.00 | $4.06 | 13,487,000 |
February 03 2014 | $4.12 | $4.15 | $3.99 | $4.01 | 11,421,000 |