| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $8.48 | $8.69 | $8.46 | $8.68 | 10,052,105 |
Week of December 23 2013 | $8.27 | $8.51 | $8.26 | $8.48 | 13,185,705 |
Week of December 16 2013 | $8.16 | $8.57 | $8.16 | $8.28 | 40,132,857 |
Week of December 09 2013 | $8.36 | $8.41 | $8.10 | $8.13 | 25,625,999 |
Week of December 02 2013 | $8.27 | $8.70 | $8.16 | $8.38 | 44,387,870 |
Week of November 25 2013 | $8.61 | $8.64 | $8.23 | $8.27 | 25,111,187 |
Week of November 18 2013 | $8.64 | $8.76 | $8.54 | $8.59 | 30,938,425 |
Week of November 11 2013 | $8.45 | $8.66 | $8.13 | $8.62 | 59,253,685 |
Week of November 04 2013 | $8.34 | $8.50 | $8.25 | $8.47 | 34,086,710 |
Week of October 28 2013 | $8.07 | $8.39 | $8.03 | $8.32 | 48,106,322 |
Week of October 21 2013 | $9.32 | $9.36 | $7.64 | $8.05 | 82,424,985 |
Week of October 14 2013 | $9.10 | $9.29 | $9.09 | $9.28 | 28,480,595 |
Week of October 07 2013 | $8.98 | $9.20 | $8.92 | $9.17 | 34,732,464 |
Week of September 30 2013 | $8.97 | $9.11 | $8.83 | $9.08 | 27,700,197 |
Week of September 23 2013 | $9.17 | $9.21 | $8.92 | $9.04 | 25,793,072 |
Week of September 16 2013 | $9.23 | $9.38 | $9.17 | $9.19 | 26,454,762 |
Week of September 09 2013 | $9.32 | $9.39 | $8.90 | $9.17 | 32,752,670 |
Week of September 02 2013 | $9.48 | $9.63 | $9.13 | $9.27 | 22,684,551 |
Week of August 26 2013 | $9.61 | $9.65 | $9.24 | $9.36 | 20,813,549 |
Week of August 19 2013 | $9.49 | $9.68 | $9.43 | $9.63 | 18,131,345 |
Week of August 12 2013 | $9.70 | $9.83 | $9.51 | $9.54 | 23,759,676 |
Week of August 05 2013 | $9.63 | $9.85 | $9.54 | $9.75 | 28,137,818 |
Week of July 29 2013 | $8.75 | $9.77 | $8.72 | $9.64 | 46,549,813 |
Week of July 22 2013 | $8.76 | $8.88 | $8.67 | $8.82 | 23,226,215 |
Week of July 15 2013 | $8.67 | $8.88 | $8.63 | $8.72 | 34,277,614 |
