| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $8.25 | $8.35 | $8.20 | $8.24 | 3,112,466 |
December 30 2013 | $8.24 | $8.30 | $8.19 | $8.26 | 2,562,293 |
December 27 2013 | $8.16 | $8.28 | $8.12 | $8.24 | 3,240,260 |
December 26 2013 | $8.12 | $8.18 | $8.09 | $8.14 | 3,747,811 |
December 24 2013 | $7.98 | $8.12 | $7.91 | $8.09 | 2,679,550 |
December 23 2013 | $7.89 | $8.05 | $7.85 | $7.95 | 4,061,984 |
December 20 2013 | $7.78 | $7.87 | $7.72 | $7.85 | 4,470,613 |
December 19 2013 | $7.75 | $7.95 | $7.67 | $7.79 | 9,679,035 |
December 18 2013 | $7.67 | $7.77 | $7.58 | $7.75 | 3,286,846 |
December 17 2013 | $7.60 | $7.68 | $7.57 | $7.67 | 2,865,654 |
December 16 2013 | $7.44 | $7.67 | $7.43 | $7.61 | 5,137,639 |
December 13 2013 | $7.48 | $7.49 | $7.32 | $7.44 | 4,318,919 |
December 12 2013 | $7.49 | $7.56 | $7.39 | $7.45 | 4,759,023 |
December 11 2013 | $7.48 | $7.60 | $7.44 | $7.50 | 6,842,641 |
December 10 2013 | $7.48 | $7.53 | $7.42 | $7.48 | 2,991,509 |
December 09 2013 | $7.44 | $7.60 | $7.44 | $7.48 | 3,377,239 |
December 06 2013 | $7.52 | $7.64 | $7.46 | $7.51 | 5,433,419 |
December 05 2013 | $7.47 | $7.58 | $7.39 | $7.45 | 6,211,934 |
December 04 2013 | $7.22 | $7.46 | $7.21 | $7.40 | 9,679,956 |
December 03 2013 | $7.04 | $7.31 | $7.04 | $7.26 | 11,249,080 |
December 02 2013 | $7.08 | $7.13 | $7.02 | $7.04 | 2,152,777 |
November 29 2013 | $7.09 | $7.15 | $7.05 | $7.09 | 1,043,796 |
November 27 2013 | $7.03 | $7.11 | $7.03 | $7.08 | 2,220,197 |
November 26 2013 | $6.97 | $7.12 | $6.94 | $7.05 | 3,557,339 |
November 25 2013 | $6.95 | $7.03 | $6.88 | $6.99 | 3,151,438 |
