| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $7.82 | $7.98 | $7.77 | $7.86 | 3,297,310 |
December 30 2013 | $7.83 | $7.87 | $7.52 | $7.73 | 3,756,780 |
December 27 2013 | $7.89 | $8.04 | $7.85 | $7.91 | 7,130,600 |
December 26 2013 | $7.98 | $8.02 | $7.75 | $7.89 | 6,205,220 |
December 24 2013 | $7.99 | $8.07 | $7.96 | $8.02 | 5,055,570 |
December 23 2013 | $7.74 | $8.05 | $7.69 | $8.00 | 14,044,210 |
December 20 2013 | $7.50 | $7.64 | $7.44 | $7.60 | 5,046,130 |
December 19 2013 | $7.11 | $7.65 | $7.01 | $7.58 | 12,238,700 |
December 18 2013 | $7.35 | $7.38 | $6.96 | $7.11 | 8,468,050 |
December 17 2013 | $7.20 | $7.34 | $6.90 | $7.26 | 3,019,490 |
December 16 2013 | $7.57 | $7.64 | $7.22 | $7.27 | 4,670,480 |
December 13 2013 | $7.39 | $7.69 | $7.35 | $7.57 | 7,346,460 |
December 12 2013 | $7.33 | $7.40 | $7.24 | $7.32 | 5,890,310 |
December 11 2013 | $7.80 | $7.80 | $7.35 | $7.36 | 10,093,990 |
December 10 2013 | $7.50 | $7.79 | $6.70 | $7.56 | 40,494,800 |
December 09 2013 | $7.76 | $7.85 | $7.38 | $7.55 | 9,559,930 |
December 06 2013 | $7.71 | $7.87 | $7.63 | $7.76 | 6,318,400 |
December 05 2013 | $7.80 | $7.88 | $7.59 | $7.67 | 6,780,480 |
December 04 2013 | $7.95 | $7.99 | $7.71 | $7.81 | 6,490,940 |
December 03 2013 | $7.90 | $8.04 | $7.84 | $7.99 | 7,457,640 |
December 02 2013 | $7.80 | $7.97 | $7.77 | $7.90 | 10,226,870 |
November 29 2013 | $7.58 | $7.84 | $7.55 | $7.81 | 4,884,390 |
November 27 2013 | $7.58 | $7.61 | $7.41 | $7.58 | 5,890,840 |
November 26 2013 | $7.32 | $7.64 | $7.26 | $7.57 | 7,562,600 |
November 25 2013 | $7.56 | $7.56 | $7.24 | $7.38 | 9,824,890 |
