| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $3.85 | $3.88 | $3.78 | $3.83 | 14,787,900 |
December 30 2014 | $3.90 | $3.95 | $3.83 | $3.87 | 22,329,100 |
December 29 2014 | $3.83 | $3.87 | $3.79 | $3.83 | 15,163,900 |
December 26 2014 | $3.83 | $3.91 | $3.79 | $3.82 | 13,106,900 |
December 24 2014 | $3.77 | $3.82 | $3.74 | $3.78 | 9,495,600 |
December 23 2014 | $3.74 | $3.86 | $3.73 | $3.81 | 19,983,500 |
December 22 2014 | $3.81 | $3.83 | $3.73 | $3.78 | 27,333,700 |
December 19 2014 | $3.54 | $3.84 | $3.54 | $3.81 | 51,737,700 |
December 18 2014 | $3.45 | $3.56 | $3.42 | $3.56 | 37,266,900 |
December 17 2014 | $3.38 | $3.46 | $3.33 | $3.39 | 51,858,700 |
December 16 2014 | $3.27 | $3.36 | $3.19 | $3.29 | 45,571,700 |
December 15 2014 | $3.32 | $3.33 | $3.21 | $3.21 | 35,413,200 |
December 12 2014 | $3.42 | $3.43 | $3.33 | $3.36 | 37,635,500 |
December 11 2014 | $3.44 | $3.50 | $3.39 | $3.39 | 39,417,500 |
December 10 2014 | $3.69 | $3.69 | $3.52 | $3.53 | 37,976,400 |
December 09 2014 | $3.70 | $3.81 | $3.64 | $3.71 | 35,497,600 |
December 08 2014 | $3.90 | $3.90 | $3.74 | $3.75 | 32,956,700 |
December 05 2014 | $3.90 | $3.99 | $3.84 | $3.92 | 21,458,400 |
December 04 2014 | $3.91 | $3.97 | $3.88 | $3.90 | 28,296,300 |
December 03 2014 | $3.98 | $4.07 | $3.97 | $3.99 | 32,979,100 |
December 02 2014 | $4.17 | $4.18 | $3.89 | $3.90 | 37,808,200 |
December 01 2014 | $4.19 | $4.20 | $4.03 | $4.08 | 29,077,500 |
November 28 2014 | $4.31 | $4.31 | $4.19 | $4.21 | 16,709,000 |
November 26 2014 | $4.44 | $4.44 | $4.31 | $4.33 | 24,369,800 |
November 25 2014 | $4.40 | $4.43 | $4.36 | $4.40 | 24,397,000 |
