| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $9.79 | $10.04 | $9.28 | $9.65 | 75,892,908 |
November 2014 | $9.29 | $9.85 | $9.23 | $9.81 | 83,418,339 |
October 2014 | $8.79 | $9.40 | $8.10 | $9.28 | 130,378,605 |
September 2014 | $9.09 | $9.29 | $8.71 | $8.79 | 98,181,969 |
August 2014 | $8.78 | $9.42 | $8.55 | $9.08 | 107,538,598 |
July 2014 | $8.39 | $8.95 | $8.31 | $8.79 | 101,912,215 |
June 2014 | $8.15 | $8.52 | $7.83 | $8.51 | 140,315,250 |
May 2014 | $7.50 | $8.43 | $7.38 | $8.11 | 145,357,231 |
April 2014 | $7.34 | $7.71 | $7.30 | $7.48 | 181,053,093 |
March 2014 | $7.85 | $7.97 | $6.62 | $7.37 | 263,223,532 |
February 2014 | $7.81 | $8.06 | $7.44 | $7.92 | 143,888,294 |
January 2014 | $8.58 | $8.89 | $7.84 | $7.84 | 177,421,043 |
December 2013 | $8.23 | $8.66 | $8.06 | $8.63 | 133,384,536 |
November 2013 | $8.33 | $8.72 | $8.09 | $8.24 | 158,721,135 |
October 2013 | $8.83 | $9.31 | $7.60 | $8.28 | 206,623,310 |
September 2013 | $9.43 | $9.58 | $8.86 | $9.01 | 113,175,180 |
August 2013 | $9.65 | $9.80 | $9.20 | $9.32 | 103,894,341 |
July 2013 | $8.15 | $9.73 | $8.04 | $9.65 | 135,856,922 |
June 2013 | $8.05 | $8.32 | $7.69 | $8.13 | 198,912,228 |
May 2013 | $8.71 | $9.08 | $8.01 | $8.05 | 228,799,700 |
April 2013 | $8.90 | $8.91 | $7.88 | $8.73 | 141,564,114 |
March 2013 | $8.41 | $8.95 | $8.34 | $8.87 | 152,243,893 |
February 2013 | $7.85 | $8.53 | $7.77 | $8.42 | 167,034,764 |
January 2013 | $6.90 | $8.00 | $6.86 | $7.82 | 204,749,967 |
December 2012 | $6.81 | $6.91 | $6.43 | $6.76 | 120,012,128 |
