| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $6.20 | $6.26 | $6.17 | $6.24 | 2,793,832 |
December 30 2013 | $6.27 | $6.30 | $6.21 | $6.25 | 2,834,403 |
December 27 2013 | $6.36 | $6.38 | $6.27 | $6.28 | 3,177,970 |
December 26 2013 | $6.37 | $6.41 | $6.34 | $6.36 | 2,331,958 |
December 24 2013 | $6.29 | $6.41 | $6.26 | $6.34 | 2,508,224 |
December 23 2013 | $6.24 | $6.29 | $6.23 | $6.27 | 3,573,058 |
December 20 2013 | $6.07 | $6.23 | $6.04 | $6.21 | 8,174,284 |
December 19 2013 | $6.03 | $6.08 | $5.97 | $6.06 | 6,211,971 |
December 18 2013 | $5.98 | $6.05 | $5.93 | $6.05 | 4,153,491 |
December 17 2013 | $6.08 | $6.11 | $5.93 | $5.98 | 5,306,029 |
December 16 2013 | $6.06 | $6.11 | $6.03 | $6.09 | 4,657,288 |
December 13 2013 | $5.95 | $6.01 | $5.90 | $5.99 | 6,020,340 |
December 12 2013 | $5.97 | $6.03 | $5.85 | $5.87 | 9,292,265 |
December 11 2013 | $6.08 | $6.12 | $5.93 | $5.99 | 4,841,643 |
December 10 2013 | $5.92 | $6.15 | $5.91 | $6.07 | 5,711,107 |
December 09 2013 | $6.14 | $6.18 | $5.94 | $5.98 | 8,309,670 |
December 06 2013 | $6.16 | $6.19 | $6.08 | $6.12 | 4,538,592 |
December 05 2013 | $6.08 | $6.15 | $6.05 | $6.12 | 4,059,374 |
December 04 2013 | $6.08 | $6.16 | $6.04 | $6.11 | 4,706,086 |
December 03 2013 | $6.09 | $6.18 | $6.09 | $6.15 | 5,142,579 |
December 02 2013 | $6.13 | $6.26 | $6.11 | $6.15 | 4,432,125 |
November 29 2013 | $6.20 | $6.21 | $6.14 | $6.16 | 1,735,524 |
November 27 2013 | $6.22 | $6.26 | $6.16 | $6.20 | 3,432,613 |
November 26 2013 | $6.21 | $6.26 | $6.19 | $6.22 | 3,494,187 |
November 25 2013 | $6.24 | $6.29 | $6.18 | $6.19 | 4,200,603 |
