| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $4.57 | $4.60 | $4.55 | $4.58 | 2,560,000 |
December 30 2013 | $4.53 | $4.58 | $4.51 | $4.57 | 3,340,000 |
December 27 2013 | $4.51 | $4.55 | $4.51 | $4.54 | 2,490,000 |
December 26 2013 | $4.51 | $4.53 | $4.49 | $4.51 | 2,380,000 |
December 24 2013 | $4.49 | $4.51 | $4.46 | $4.51 | 2,840,000 |
December 23 2013 | $4.47 | $4.51 | $4.46 | $4.50 | 4,550,000 |
December 20 2013 | $4.47 | $4.51 | $4.43 | $4.46 | 7,900,000 |
December 19 2013 | $4.49 | $4.51 | $4.45 | $4.45 | 3,950,000 |
December 18 2013 | $4.45 | $4.50 | $4.41 | $4.50 | 4,520,000 |
December 17 2013 | $4.45 | $4.46 | $4.41 | $4.44 | 4,180,000 |
December 16 2013 | $4.42 | $4.46 | $4.40 | $4.45 | 3,050,000 |
December 13 2013 | $4.41 | $4.44 | $4.38 | $4.41 | 3,140,000 |
December 12 2013 | $4.40 | $4.41 | $4.36 | $4.39 | 4,590,000 |
December 11 2013 | $4.43 | $4.44 | $4.38 | $4.40 | 4,000,000 |
December 10 2013 | $4.45 | $4.48 | $4.42 | $4.42 | 4,200,000 |
December 09 2013 | $4.49 | $4.52 | $4.44 | $4.46 | 6,330,000 |
December 06 2013 | $4.44 | $4.47 | $4.42 | $4.47 | 5,970,000 |
December 05 2013 | $4.43 | $4.44 | $4.38 | $4.41 | 7,340,000 |
December 04 2013 | $4.40 | $4.45 | $4.39 | $4.43 | 9,720,000 |
December 03 2013 | $4.34 | $4.42 | $4.32 | $4.40 | 7,630,000 |
December 02 2013 | $4.41 | $4.41 | $4.30 | $4.34 | 11,430,000 |
November 29 2013 | $4.34 | $4.34 | $4.30 | $4.30 | 2,500,000 |
November 27 2013 | $4.30 | $4.32 | $4.25 | $4.31 | 8,620,000 |
November 26 2013 | $4.07 | $4.27 | $4.04 | $4.24 | 29,200,000 |
November 25 2013 | $4.10 | $4.11 | $4.05 | $4.06 | 7,970,000 |