| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $9.12 | $9.47 | $9.09 | $9.09 | 482,729 |
December 30 2013 | $9.13 | $9.21 | $9.02 | $9.08 | 205,872 |
December 27 2013 | $9.15 | $9.20 | $9.00 | $9.11 | 273,143 |
December 26 2013 | $9.24 | $9.25 | $9.03 | $9.11 | 270,434 |
December 24 2013 | $9.13 | $9.23 | $9.06 | $9.14 | 111,318 |
December 23 2013 | $9.27 | $9.27 | $9.02 | $9.09 | 240,398 |
December 20 2013 | $8.84 | $9.14 | $8.81 | $9.09 | 527,254 |
December 19 2013 | $8.60 | $8.78 | $8.60 | $8.74 | 211,458 |
December 18 2013 | $8.52 | $8.62 | $8.51 | $8.59 | 362,231 |
December 17 2013 | $8.46 | $8.68 | $8.33 | $8.54 | 348,276 |
December 16 2013 | $8.35 | $8.35 | $8.09 | $8.25 | 259,029 |
December 13 2013 | $8.02 | $8.27 | $7.99 | $8.23 | 360,776 |
December 12 2013 | $8.01 | $8.03 | $7.87 | $8.02 | 360,508 |
December 11 2013 | $8.20 | $8.20 | $7.85 | $8.00 | 467,893 |
December 10 2013 | $7.90 | $8.01 | $7.78 | $7.80 | 212,814 |
December 09 2013 | $8.07 | $8.17 | $7.85 | $7.96 | 233,771 |
December 06 2013 | $7.91 | $7.91 | $7.75 | $7.81 | 113,993 |
December 05 2013 | $7.77 | $7.94 | $7.69 | $7.78 | 284,384 |
December 04 2013 | $7.88 | $7.95 | $7.70 | $7.75 | 283,671 |
December 03 2013 | $8.08 | $8.19 | $7.87 | $7.88 | 678,553 |
December 02 2013 | $7.93 | $8.21 | $7.92 | $8.07 | 665,588 |
November 29 2013 | $7.86 | $8.00 | $7.82 | $7.94 | 135,510 |
November 27 2013 | $7.72 | $7.90 | $7.61 | $7.81 | 368,606 |
November 26 2013 | $7.40 | $7.70 | $7.35 | $7.69 | 378,243 |
November 25 2013 | $7.21 | $7.45 | $7.15 | $7.39 | 440,998 |
