| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $10.15 | $10.21 | $9.91 | $10.03 | 64,000,647 |
December 30 2013 | $10.07 | $10.32 | $10.05 | $10.16 | 67,081,137 |
December 27 2013 | $10.35 | $10.37 | $10.05 | $10.07 | 82,035,956 |
December 26 2013 | $10.34 | $10.53 | $10.29 | $10.37 | 106,942,870 |
December 24 2013 | $10.00 | $10.33 | $9.99 | $10.09 | 149,122,268 |
December 23 2013 | $9.66 | $9.75 | $9.51 | $9.57 | 80,782,586 |
December 20 2013 | $9.44 | $9.62 | $9.44 | $9.55 | 111,338,050 |
December 19 2013 | $9.79 | $9.80 | $9.27 | $9.38 | 191,379,142 |
December 18 2013 | $10.15 | $10.33 | $9.73 | $9.87 | 173,728,492 |
December 17 2013 | $9.84 | $10.31 | $9.75 | $10.16 | 157,424,543 |
December 16 2013 | $9.90 | $10.03 | $9.74 | $9.86 | 100,129,136 |
December 13 2013 | $9.87 | $10.12 | $9.82 | $9.84 | 158,996,693 |
December 12 2013 | $9.31 | $9.88 | $9.24 | $9.83 | 161,516,828 |
December 11 2013 | $9.46 | $9.54 | $9.30 | $9.31 | 107,067,625 |
December 10 2013 | $9.34 | $9.72 | $9.32 | $9.48 | 161,223,443 |
December 09 2013 | $9.13 | $9.45 | $8.95 | $9.44 | 135,922,269 |
December 06 2013 | $9.43 | $9.50 | $9.09 | $9.16 | 118,643,935 |
December 05 2013 | $9.34 | $9.56 | $9.30 | $9.37 | 139,326,234 |
December 04 2013 | $9.62 | $9.63 | $9.14 | $9.26 | 197,215,341 |
December 03 2013 | $8.85 | $9.66 | $8.77 | $9.65 | 385,235,983 |
December 02 2013 | $8.42 | $8.57 | $8.26 | $8.28 | 116,268,160 |
November 29 2013 | $8.65 | $8.71 | $8.47 | $8.49 | 145,743,279 |
November 27 2013 | $8.09 | $8.46 | $7.97 | $8.46 | 185,514,442 |
November 26 2013 | $7.96 | $8.18 | $7.74 | $8.03 | 208,282,791 |
November 25 2013 | $8.30 | $8.39 | $8.02 | $8.06 | 154,130,243 |
