| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $5.62 | $5.73 | $5.61 | $5.68 | 13,767,150 |
December 30 2013 | $5.60 | $5.63 | $5.57 | $5.60 | 12,948,310 |
December 27 2013 | $5.59 | $5.66 | $5.59 | $5.65 | 15,538,210 |
December 26 2013 | $5.49 | $5.56 | $5.48 | $5.53 | 10,852,700 |
December 24 2013 | $5.45 | $5.49 | $5.42 | $5.49 | 5,888,764 |
December 23 2013 | $5.46 | $5.51 | $5.44 | $5.46 | 12,850,150 |
December 20 2013 | $5.43 | $5.52 | $5.42 | $5.47 | 27,270,080 |
December 19 2013 | $5.32 | $5.43 | $5.31 | $5.42 | 20,085,029 |
December 18 2013 | $5.33 | $5.40 | $5.24 | $5.40 | 43,606,328 |
December 17 2013 | $5.17 | $5.22 | $5.12 | $5.16 | 33,393,629 |
December 16 2013 | $5.27 | $5.31 | $5.20 | $5.23 | 21,660,971 |
December 13 2013 | $5.35 | $5.36 | $5.27 | $5.28 | 23,395,150 |
December 12 2013 | $5.45 | $5.50 | $5.35 | $5.40 | 19,984,609 |
December 11 2013 | $5.57 | $5.59 | $5.40 | $5.42 | 32,143,279 |
December 10 2013 | $5.52 | $5.57 | $5.50 | $5.55 | 18,064,301 |
December 09 2013 | $5.66 | $5.69 | $5.58 | $5.61 | 32,243,801 |
December 06 2013 | $5.49 | $5.59 | $5.49 | $5.52 | 26,858,020 |
December 05 2013 | $5.54 | $5.55 | $5.42 | $5.42 | 17,445,350 |
December 04 2013 | $5.40 | $5.55 | $5.39 | $5.54 | 20,004,881 |
December 03 2013 | $5.43 | $5.48 | $5.39 | $5.47 | 23,834,230 |
December 02 2013 | $5.61 | $5.63 | $5.57 | $5.59 | 14,133,210 |
November 29 2013 | $5.68 | $5.70 | $5.64 | $5.65 | 9,747,035 |
November 27 2013 | $5.63 | $5.66 | $5.58 | $5.61 | 14,754,300 |
November 26 2013 | $5.66 | $5.68 | $5.55 | $5.56 | 25,631,260 |
November 25 2013 | $5.64 | $5.68 | $5.61 | $5.68 | 28,129,730 |