| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $8.31 | $8.52 | $8.30 | $8.51 | 10,052,100 |
Week of December 23 2013 | $8.11 | $8.35 | $8.10 | $8.31 | 13,185,700 |
Week of December 16 2013 | $8.00 | $8.40 | $8.00 | $8.12 | 40,126,000 |
Week of December 09 2013 | $8.19 | $8.24 | $7.94 | $7.98 | 25,626,000 |
Week of December 02 2013 | $8.11 | $8.53 | $8.00 | $8.22 | 44,388,000 |
Week of November 25 2013 | $8.44 | $8.47 | $8.07 | $8.11 | 25,111,200 |
Week of November 18 2013 | $8.47 | $8.59 | $8.37 | $8.42 | 30,935,500 |
Week of November 11 2013 | $8.28 | $8.49 | $7.97 | $8.45 | 59,246,900 |
Week of November 04 2013 | $8.18 | $8.33 | $8.09 | $8.30 | 34,081,800 |
Week of October 28 2013 | $7.91 | $8.23 | $7.87 | $8.16 | 48,102,200 |
Week of October 21 2013 | $9.14 | $9.18 | $7.49 | $7.90 | 82,416,800 |
Week of October 14 2013 | $8.92 | $9.11 | $8.91 | $9.10 | 28,480,600 |
Week of October 07 2013 | $8.80 | $9.02 | $8.75 | $8.99 | 34,732,500 |
Week of September 30 2013 | $8.79 | $8.93 | $8.66 | $8.90 | 27,696,300 |
Week of September 23 2013 | $8.99 | $9.03 | $8.74 | $8.86 | 25,786,600 |
Week of September 16 2013 | $9.05 | $9.20 | $8.99 | $9.01 | 26,424,800 |
Week of September 09 2013 | $9.14 | $9.21 | $8.73 | $8.99 | 32,750,200 |
Week of September 02 2013 | $9.29 | $9.44 | $8.95 | $9.09 | 22,684,100 |
Week of August 26 2013 | $9.42 | $9.46 | $9.06 | $9.18 | 20,812,000 |
Week of August 19 2013 | $9.30 | $9.49 | $9.25 | $9.44 | 18,126,300 |
Week of August 12 2013 | $9.51 | $9.64 | $9.33 | $9.35 | 23,759,900 |
Week of August 05 2013 | $9.44 | $9.66 | $9.36 | $9.56 | 28,134,800 |
Week of July 29 2013 | $8.58 | $9.58 | $8.54 | $9.45 | 46,523,900 |
Week of July 22 2013 | $8.59 | $8.71 | $8.50 | $8.65 | 23,207,500 |
Week of July 15 2013 | $8.50 | $8.70 | $8.46 | $8.55 | 34,276,200 |