| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $4.90 | $4.94 | $4.88 | $4.88 | 86,275,000 |
December 30 2014 | $4.87 | $4.91 | $4.85 | $4.90 | 70,112,000 |
December 29 2014 | $4.80 | $4.91 | $4.77 | $4.88 | 85,883,000 |
December 26 2014 | $4.88 | $4.95 | $4.85 | $4.86 | 88,473,000 |
December 24 2014 | $4.81 | $4.91 | $4.80 | $4.89 | 54,110,000 |
December 23 2014 | $4.83 | $4.84 | $4.75 | $4.81 | 82,915,000 |
December 22 2014 | $4.85 | $4.92 | $4.77 | $4.81 | 79,940,000 |
December 19 2014 | $4.79 | $4.87 | $4.76 | $4.86 | 150,479,000 |
December 18 2014 | $4.84 | $4.89 | $4.72 | $4.78 | 156,394,000 |
December 17 2014 | $4.54 | $4.79 | $4.51 | $4.77 | 201,929,000 |
December 16 2014 | $4.64 | $4.71 | $4.51 | $4.52 | 169,477,000 |
December 15 2014 | $4.81 | $4.84 | $4.66 | $4.67 | 120,190,000 |
December 12 2014 | $4.74 | $4.83 | $4.70 | $4.78 | 135,212,000 |
December 11 2014 | $4.80 | $4.87 | $4.77 | $4.78 | 117,691,000 |
December 10 2014 | $4.90 | $4.92 | $4.77 | $4.78 | 126,448,000 |
December 09 2014 | $4.78 | $4.93 | $4.70 | $4.91 | 179,767,000 |
December 08 2014 | $4.99 | $5.00 | $4.83 | $4.85 | 136,213,000 |
December 05 2014 | $5.01 | $5.06 | $4.97 | $5.01 | 99,302,000 |
December 04 2014 | $5.04 | $5.11 | $4.99 | $5.01 | 118,538,000 |
December 03 2014 | $5.02 | $5.07 | $4.92 | $5.07 | 138,194,000 |
December 02 2014 | $4.88 | $5.05 | $4.87 | $5.03 | 142,716,000 |
December 01 2014 | $4.93 | $4.96 | $4.82 | $4.88 | 119,644,000 |
November 28 2014 | $5.05 | $5.06 | $4.94 | $4.95 | 67,025,000 |
November 26 2014 | $5.02 | $5.05 | $4.97 | $5.02 | 100,632,000 |
November 25 2014 | $5.01 | $5.03 | $4.91 | $4.99 | 281,008,000 |