| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $5.87 | $5.88 | $5.82 | $5.85 | 595,900 |
December 30 2013 | $5.85 | $5.90 | $5.85 | $5.86 | 574,500 |
December 27 2013 | $5.85 | $5.87 | $5.82 | $5.86 | 380,400 |
December 26 2013 | $5.82 | $5.84 | $5.80 | $5.83 | 308,100 |
December 24 2013 | $5.78 | $5.83 | $5.78 | $5.82 | 285,900 |
December 23 2013 | $5.83 | $5.83 | $5.76 | $5.78 | 518,700 |
December 20 2013 | $5.75 | $5.81 | $5.75 | $5.81 | 1,509,100 |
December 19 2013 | $5.78 | $5.79 | $5.71 | $5.74 | 940,800 |
December 18 2013 | $5.68 | $5.79 | $5.66 | $5.79 | 1,292,000 |
December 17 2013 | $5.72 | $5.73 | $5.65 | $5.68 | 1,045,000 |
December 16 2013 | $5.72 | $5.75 | $5.72 | $5.73 | 1,460,600 |
December 13 2013 | $5.72 | $5.75 | $5.71 | $5.71 | 986,200 |
December 12 2013 | $5.75 | $5.76 | $5.66 | $5.68 | 1,656,700 |
December 11 2013 | $5.78 | $5.81 | $5.75 | $5.75 | 1,304,800 |
December 10 2013 | $5.79 | $5.80 | $5.74 | $5.76 | 879,200 |
December 09 2013 | $5.83 | $5.83 | $5.78 | $5.80 | 939,700 |
December 06 2013 | $5.78 | $5.84 | $5.78 | $5.83 | 705,800 |
December 05 2013 | $5.77 | $5.78 | $5.73 | $5.74 | 1,306,300 |
December 04 2013 | $5.71 | $5.79 | $5.69 | $5.79 | 813,600 |
December 03 2013 | $5.68 | $5.73 | $5.65 | $5.73 | 1,856,500 |
December 02 2013 | $5.77 | $5.77 | $5.63 | $5.68 | 1,420,700 |
November 29 2013 | $5.77 | $5.81 | $5.74 | $5.75 | 559,500 |
November 27 2013 | $5.74 | $5.78 | $5.72 | $5.77 | 492,900 |
November 26 2013 | $5.77 | $5.79 | $5.71 | $5.74 | 927,900 |
November 25 2013 | $5.85 | $5.85 | $5.76 | $5.77 | 1,063,400 |