| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $8.44 | $8.65 | $8.42 | $8.63 | 10,052,105 |
Week of December 23 2013 | $8.24 | $8.47 | $8.22 | $8.44 | 13,185,705 |
Week of December 16 2013 | $8.12 | $8.53 | $8.12 | $8.24 | 40,132,857 |
Week of December 09 2013 | $8.32 | $8.37 | $8.06 | $8.10 | 25,625,999 |
Week of December 02 2013 | $8.23 | $8.66 | $8.12 | $8.34 | 44,387,870 |
Week of November 25 2013 | $8.57 | $8.60 | $8.19 | $8.24 | 25,111,187 |
Week of November 18 2013 | $8.60 | $8.72 | $8.50 | $8.55 | 30,938,425 |
Week of November 11 2013 | $8.41 | $8.62 | $8.09 | $8.58 | 59,253,685 |
Week of November 04 2013 | $8.30 | $8.46 | $8.21 | $8.43 | 34,086,710 |
Week of October 28 2013 | $8.03 | $8.35 | $7.99 | $8.28 | 48,106,322 |
Week of October 21 2013 | $9.27 | $9.31 | $7.60 | $8.02 | 82,424,985 |
Week of October 14 2013 | $9.06 | $9.25 | $9.05 | $9.24 | 28,480,595 |
Week of October 07 2013 | $8.94 | $9.15 | $8.88 | $9.13 | 34,732,464 |
Week of September 30 2013 | $8.93 | $9.07 | $8.79 | $9.04 | 27,700,197 |
Week of September 23 2013 | $9.13 | $9.17 | $8.87 | $9.00 | 25,793,072 |
Week of September 16 2013 | $9.18 | $9.34 | $9.13 | $9.15 | 26,454,762 |
Week of September 09 2013 | $9.28 | $9.35 | $8.86 | $9.12 | 32,752,670 |
Week of September 02 2013 | $9.43 | $9.58 | $9.09 | $9.22 | 22,684,551 |
Week of August 26 2013 | $9.56 | $9.61 | $9.20 | $9.32 | 20,813,549 |
Week of August 19 2013 | $9.45 | $9.63 | $9.39 | $9.58 | 18,131,345 |
Week of August 12 2013 | $9.65 | $9.79 | $9.47 | $9.49 | 23,759,676 |
Week of August 05 2013 | $9.59 | $9.80 | $9.50 | $9.70 | 28,137,818 |
Week of July 29 2013 | $8.71 | $9.73 | $8.67 | $9.59 | 46,549,813 |
Week of July 22 2013 | $8.72 | $8.84 | $8.63 | $8.78 | 23,226,215 |
Week of July 15 2013 | $8.63 | $8.83 | $8.59 | $8.68 | 34,277,614 |
