| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $8.35 | $8.56 | $8.33 | $8.54 | 10,052,100 |
Week of December 23 2013 | $8.15 | $8.38 | $8.14 | $8.35 | 13,185,700 |
Week of December 16 2013 | $8.04 | $8.44 | $8.04 | $8.16 | 40,126,000 |
Week of December 09 2013 | $8.23 | $8.28 | $7.98 | $8.01 | 25,626,000 |
Week of December 02 2013 | $8.14 | $8.56 | $8.04 | $8.25 | 44,388,000 |
Week of November 25 2013 | $8.48 | $8.51 | $8.10 | $8.15 | 25,111,200 |
Week of November 18 2013 | $8.51 | $8.63 | $8.41 | $8.46 | 30,935,500 |
Week of November 11 2013 | $8.32 | $8.53 | $8.01 | $8.49 | 59,246,900 |
Week of November 04 2013 | $8.21 | $8.37 | $8.12 | $8.34 | 34,081,800 |
Week of October 28 2013 | $7.95 | $8.26 | $7.91 | $8.20 | 48,102,200 |
Week of October 21 2013 | $9.18 | $9.22 | $7.52 | $7.93 | 82,416,800 |
Week of October 14 2013 | $8.96 | $9.15 | $8.95 | $9.14 | 28,480,600 |
Week of October 07 2013 | $8.84 | $9.06 | $8.79 | $9.03 | 34,732,500 |
Week of September 30 2013 | $8.83 | $8.97 | $8.70 | $8.94 | 27,696,300 |
Week of September 23 2013 | $9.03 | $9.07 | $8.78 | $8.90 | 25,786,600 |
Week of September 16 2013 | $9.09 | $9.24 | $9.03 | $9.05 | 26,424,800 |
Week of September 09 2013 | $9.18 | $9.25 | $8.77 | $9.02 | 32,750,200 |
Week of September 02 2013 | $9.33 | $9.48 | $8.99 | $9.13 | 22,684,100 |
Week of August 26 2013 | $9.46 | $9.50 | $9.10 | $9.22 | 20,812,000 |
Week of August 19 2013 | $9.35 | $9.53 | $9.29 | $9.48 | 18,126,300 |
Week of August 12 2013 | $9.55 | $9.68 | $9.37 | $9.39 | 23,759,900 |
Week of August 05 2013 | $9.48 | $9.70 | $9.40 | $9.60 | 28,134,800 |
Week of July 29 2013 | $8.61 | $9.62 | $8.58 | $9.49 | 46,523,900 |
Week of July 22 2013 | $8.63 | $8.75 | $8.54 | $8.69 | 23,207,500 |
Week of July 15 2013 | $8.54 | $8.74 | $8.50 | $8.59 | 34,276,200 |