| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $5.23 | $5.28 | $5.16 | $5.16 | 57,827 |
December 30 2013 | $5.20 | $5.32 | $5.20 | $5.25 | 32,296 |
December 27 2013 | $5.24 | $5.25 | $5.20 | $5.23 | 35,088 |
December 26 2013 | $5.26 | $5.27 | $5.20 | $5.24 | 18,818 |
December 24 2013 | $5.13 | $5.30 | $5.12 | $5.28 | 37,751 |
December 23 2013 | $5.23 | $5.32 | $5.10 | $5.16 | 127,335 |
December 20 2013 | $5.20 | $5.33 | $4.71 | $5.24 | 73,381 |
December 19 2013 | $5.34 | $5.39 | $5.15 | $5.22 | 21,316 |
December 18 2013 | $5.31 | $5.40 | $5.17 | $5.32 | 97,354 |
December 17 2013 | $5.25 | $5.28 | $5.15 | $5.26 | 52,060 |
December 16 2013 | $5.44 | $5.46 | $5.24 | $5.26 | 54,197 |
December 13 2013 | $5.29 | $5.44 | $5.22 | $5.38 | 36,242 |
December 12 2013 | $5.22 | $5.31 | $5.15 | $5.25 | 51,280 |
December 11 2013 | $5.36 | $5.45 | $5.19 | $5.23 | 38,900 |
December 10 2013 | $5.45 | $5.52 | $5.25 | $5.38 | 60,856 |
December 09 2013 | $5.40 | $5.58 | $5.39 | $5.42 | 25,149 |
December 06 2013 | $5.42 | $5.51 | $5.30 | $5.45 | 37,679 |
December 05 2013 | $5.39 | $5.47 | $5.35 | $5.39 | 69,117 |
December 04 2013 | $5.35 | $5.53 | $5.33 | $5.37 | 34,081 |
December 03 2013 | $5.48 | $5.50 | $5.33 | $5.38 | 1,252,236 |
December 02 2013 | $5.55 | $5.55 | $5.40 | $5.45 | 111,760 |
November 29 2013 | $5.53 | $5.59 | $5.53 | $5.56 | 5,895 |
November 27 2013 | $5.50 | $5.60 | $5.50 | $5.54 | 21,969 |
November 26 2013 | $5.66 | $5.68 | $5.52 | $5.56 | 170,799 |
November 25 2013 | $5.73 | $5.74 | $5.65 | $5.65 | 35,498 |
