| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $6.83 | $6.90 | $6.78 | $6.85 | 8,397,200 |
December 30 2013 | $6.85 | $6.90 | $6.80 | $6.83 | 12,005,700 |
December 27 2013 | $6.66 | $6.84 | $6.65 | $6.84 | 19,207,200 |
December 26 2013 | $6.65 | $6.66 | $6.59 | $6.61 | 8,696,700 |
December 24 2013 | $6.60 | $6.71 | $6.57 | $6.66 | 8,094,300 |
December 23 2013 | $6.52 | $6.60 | $6.49 | $6.58 | 12,018,700 |
December 20 2013 | $6.58 | $6.60 | $6.47 | $6.48 | 20,336,000 |
December 19 2013 | $6.61 | $6.70 | $6.57 | $6.65 | 12,175,800 |
December 18 2013 | $6.64 | $6.74 | $6.53 | $6.67 | 18,962,700 |
December 17 2013 | $6.70 | $6.71 | $6.60 | $6.61 | 10,716,300 |
December 16 2013 | $6.67 | $6.73 | $6.63 | $6.63 | 11,589,700 |
December 13 2013 | $6.69 | $6.70 | $6.57 | $6.59 | 11,548,800 |
December 12 2013 | $6.67 | $6.68 | $6.57 | $6.64 | 18,539,200 |
December 11 2013 | $6.83 | $6.85 | $6.66 | $6.68 | 14,557,500 |
December 10 2013 | $6.98 | $7.00 | $6.88 | $6.88 | 10,722,400 |
December 09 2013 | $6.90 | $7.00 | $6.88 | $6.94 | 10,344,800 |
December 06 2013 | $6.87 | $6.97 | $6.82 | $6.85 | 12,396,100 |
December 05 2013 | $6.75 | $6.88 | $6.72 | $6.78 | 16,520,500 |
December 04 2013 | $6.70 | $6.75 | $6.62 | $6.70 | 15,115,200 |
December 03 2013 | $6.77 | $6.81 | $6.62 | $6.67 | 12,185,500 |
December 02 2013 | $6.82 | $6.83 | $6.69 | $6.69 | 16,734,000 |
November 29 2013 | $6.79 | $6.93 | $6.79 | $6.88 | 12,914,800 |
November 27 2013 | $6.71 | $6.76 | $6.59 | $6.63 | 14,226,100 |
November 26 2013 | $6.74 | $6.74 | $6.59 | $6.61 | 20,130,600 |
November 25 2013 | $6.97 | $6.99 | $6.79 | $6.80 | 12,314,800 |
