| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $5.22 | $5.27 | $5.19 | $5.26 | 105,168,000 |
December 30 2013 | $5.25 | $5.28 | $5.13 | $5.24 | 150,752,000 |
December 27 2013 | $5.39 | $5.41 | $5.23 | $5.25 | 169,484,000 |
December 26 2013 | $5.40 | $5.44 | $5.37 | $5.38 | 122,689,000 |
December 24 2013 | $5.44 | $5.49 | $5.39 | $5.41 | 55,776,000 |
December 23 2013 | $5.41 | $5.48 | $5.38 | $5.44 | 126,245,000 |
December 20 2013 | $5.38 | $5.42 | $5.35 | $5.37 | 188,174,000 |
December 19 2013 | $5.35 | $5.43 | $5.33 | $5.38 | 138,495,000 |
December 18 2013 | $5.34 | $5.39 | $5.24 | $5.37 | 198,814,000 |
December 17 2013 | $5.24 | $5.40 | $5.23 | $5.36 | 184,485,000 |
December 16 2013 | $5.29 | $5.30 | $5.20 | $5.23 | 139,111,000 |
December 13 2013 | $5.37 | $5.39 | $5.27 | $5.27 | 178,549,000 |
December 12 2013 | $5.20 | $5.35 | $5.19 | $5.33 | 213,185,000 |
December 11 2013 | $5.21 | $5.30 | $5.17 | $5.20 | 200,669,000 |
December 10 2013 | $5.07 | $5.21 | $5.05 | $5.19 | 140,896,000 |
December 09 2013 | $5.07 | $5.14 | $5.05 | $5.08 | 117,187,000 |
December 06 2013 | $5.16 | $5.16 | $5.03 | $5.06 | 120,757,000 |
December 05 2013 | $5.11 | $5.16 | $5.05 | $5.12 | 137,935,000 |
December 04 2013 | $5.15 | $5.27 | $5.09 | $5.09 | 193,956,000 |
December 03 2013 | $5.17 | $5.19 | $5.09 | $5.18 | 134,008,000 |
December 02 2013 | $5.21 | $5.26 | $5.14 | $5.20 | 116,753,000 |
November 29 2013 | $5.20 | $5.25 | $5.19 | $5.23 | 83,881,000 |
November 27 2013 | $5.10 | $5.20 | $5.05 | $5.18 | 168,329,000 |
November 26 2013 | $5.01 | $5.09 | $4.97 | $5.07 | 146,832,000 |
November 25 2013 | $4.96 | $5.04 | $4.93 | $5.00 | 139,846,000 |