| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $8.51 | $8.72 | $8.50 | $8.71 | 10,052,105 |
Week of December 23 2013 | $8.31 | $8.55 | $8.30 | $8.51 | 13,185,705 |
Week of December 16 2013 | $8.19 | $8.61 | $8.19 | $8.31 | 40,132,857 |
Week of December 09 2013 | $8.39 | $8.44 | $8.13 | $8.17 | 25,625,999 |
Week of December 02 2013 | $8.30 | $8.73 | $8.19 | $8.41 | 44,387,870 |
Week of November 25 2013 | $8.64 | $8.67 | $8.26 | $8.31 | 25,111,187 |
Week of November 18 2013 | $8.67 | $8.79 | $8.57 | $8.62 | 30,938,425 |
Week of November 11 2013 | $8.48 | $8.69 | $8.16 | $8.65 | 59,253,685 |
Week of November 04 2013 | $8.37 | $8.53 | $8.28 | $8.50 | 34,086,710 |
Week of October 28 2013 | $8.10 | $8.42 | $8.06 | $8.36 | 48,106,322 |
Week of October 21 2013 | $9.36 | $9.40 | $7.67 | $8.09 | 82,424,985 |
Week of October 14 2013 | $9.14 | $9.33 | $9.13 | $9.32 | 28,480,595 |
Week of October 07 2013 | $9.01 | $9.23 | $8.96 | $9.20 | 34,732,464 |
Week of September 30 2013 | $9.00 | $9.15 | $8.87 | $9.12 | 27,700,197 |
Week of September 23 2013 | $9.21 | $9.25 | $8.95 | $9.08 | 25,793,072 |
Week of September 16 2013 | $9.26 | $9.42 | $9.21 | $9.23 | 26,454,762 |
Week of September 09 2013 | $9.36 | $9.43 | $8.94 | $9.20 | 32,752,670 |
Week of September 02 2013 | $9.52 | $9.67 | $9.17 | $9.30 | 22,684,551 |
Week of August 26 2013 | $9.65 | $9.69 | $9.28 | $9.40 | 20,813,549 |
Week of August 19 2013 | $9.53 | $9.72 | $9.47 | $9.66 | 18,131,345 |
Week of August 12 2013 | $9.74 | $9.87 | $9.55 | $9.57 | 23,759,676 |
Week of August 05 2013 | $9.67 | $9.89 | $9.58 | $9.79 | 28,137,818 |
Week of July 29 2013 | $8.78 | $9.81 | $8.75 | $9.68 | 46,549,813 |
Week of July 22 2013 | $8.79 | $8.92 | $8.71 | $8.86 | 23,226,215 |
Week of July 15 2013 | $8.70 | $8.91 | $8.66 | $8.76 | 34,277,614 |
