| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $9.56 | $9.60 | $9.52 | $9.58 | 2,560,281 |
December 30 2013 | $9.60 | $9.65 | $9.56 | $9.58 | 3,173,127 |
December 27 2013 | $9.33 | $9.64 | $9.28 | $9.63 | 4,637,609 |
December 26 2013 | $9.52 | $9.52 | $9.32 | $9.37 | 4,080,742 |
December 24 2013 | $9.44 | $9.51 | $9.35 | $9.48 | 2,201,180 |
December 23 2013 | $9.41 | $9.56 | $9.30 | $9.42 | 5,925,876 |
December 20 2013 | $9.52 | $9.60 | $9.31 | $9.41 | 12,666,043 |
December 19 2013 | $9.38 | $9.60 | $9.34 | $9.58 | 7,508,198 |
December 18 2013 | $9.29 | $9.48 | $9.24 | $9.45 | 7,302,452 |
December 17 2013 | $9.10 | $9.33 | $9.02 | $9.31 | 8,820,669 |
December 16 2013 | $8.97 | $9.13 | $8.87 | $9.12 | 9,295,132 |
December 13 2013 | $8.68 | $9.02 | $8.67 | $8.99 | 11,403,078 |
December 12 2013 | $8.62 | $8.78 | $8.60 | $8.68 | 6,066,486 |
December 11 2013 | $8.65 | $8.73 | $8.54 | $8.61 | 6,229,224 |
December 10 2013 | $8.69 | $8.73 | $8.60 | $8.67 | 6,214,362 |
December 09 2013 | $8.63 | $8.75 | $8.58 | $8.70 | 10,890,731 |
December 06 2013 | $8.33 | $8.65 | $8.31 | $8.63 | 9,312,184 |
December 05 2013 | $8.29 | $8.41 | $8.26 | $8.31 | 6,869,683 |
December 04 2013 | $8.13 | $8.33 | $8.06 | $8.33 | 4,585,001 |
December 03 2013 | $8.16 | $8.28 | $8.09 | $8.14 | 4,362,833 |
December 02 2013 | $8.19 | $8.39 | $8.02 | $8.25 | 12,414,769 |
November 29 2013 | $8.38 | $8.38 | $8.20 | $8.33 | 2,737,485 |
November 27 2013 | $8.24 | $8.39 | $8.17 | $8.31 | 8,748,591 |
November 26 2013 | $8.37 | $8.41 | $8.01 | $8.25 | 23,280,114 |
November 25 2013 | $7.60 | $7.71 | $7.56 | $7.68 | 11,846,328 |
