| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $6.41 | $6.59 | $6.12 | $6.34 | 460,400 |
December 30 2013 | $5.89 | $6.44 | $5.88 | $6.39 | 756,700 |
December 27 2013 | $5.78 | $5.90 | $5.70 | $5.87 | 265,200 |
December 26 2013 | $5.86 | $5.98 | $5.67 | $5.78 | 280,700 |
December 24 2013 | $5.65 | $5.88 | $5.61 | $5.83 | 132,800 |
December 23 2013 | $5.71 | $5.84 | $5.53 | $5.61 | 464,600 |
December 20 2013 | $6.02 | $6.09 | $5.70 | $5.70 | 377,800 |
December 19 2013 | $5.76 | $5.99 | $5.62 | $5.98 | 325,100 |
December 18 2013 | $5.83 | $5.96 | $5.75 | $5.80 | 237,300 |
December 17 2013 | $5.58 | $5.85 | $5.52 | $5.77 | 277,900 |
December 16 2013 | $5.86 | $5.86 | $5.50 | $5.56 | 308,600 |
December 13 2013 | $5.05 | $5.97 | $5.05 | $5.70 | 986,800 |
December 12 2013 | $5.12 | $5.13 | $4.54 | $4.89 | 1,069,000 |
December 11 2013 | $5.65 | $5.65 | $5.10 | $5.17 | 680,600 |
December 10 2013 | $5.71 | $5.85 | $5.38 | $5.65 | 748,300 |
December 09 2013 | $6.15 | $6.25 | $5.66 | $5.72 | 564,500 |
December 06 2013 | $6.36 | $6.42 | $6.00 | $6.00 | 458,700 |
December 05 2013 | $6.26 | $6.60 | $6.08 | $6.27 | 518,300 |
December 04 2013 | $6.55 | $6.80 | $6.37 | $6.41 | 387,100 |
December 03 2013 | $6.75 | $6.89 | $6.48 | $6.60 | 440,900 |
December 02 2013 | $7.29 | $7.35 | $6.84 | $6.91 | 265,600 |
November 29 2013 | $7.32 | $7.39 | $7.06 | $7.25 | 60,600 |
November 27 2013 | $7.08 | $7.29 | $7.08 | $7.24 | 196,900 |
November 26 2013 | $7.09 | $7.24 | $6.95 | $7.14 | 274,700 |
November 25 2013 | $7.20 | $7.21 | $7.00 | $7.05 | 276,700 |
