| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $9.88 | $10.12 | $9.36 | $9.73 | 75,892,908 |
November 2014 | $9.37 | $9.94 | $9.31 | $9.90 | 83,418,339 |
October 2014 | $8.86 | $9.48 | $8.17 | $9.36 | 130,378,605 |
September 2014 | $9.17 | $9.37 | $8.78 | $8.86 | 98,181,969 |
August 2014 | $8.86 | $9.50 | $8.62 | $9.15 | 107,538,598 |
July 2014 | $8.46 | $9.02 | $8.39 | $8.87 | 101,912,215 |
June 2014 | $8.22 | $8.60 | $7.89 | $8.58 | 140,315,250 |
May 2014 | $7.56 | $8.51 | $7.44 | $8.18 | 145,357,231 |
April 2014 | $7.41 | $7.78 | $7.37 | $7.55 | 181,053,093 |
March 2014 | $7.92 | $8.04 | $6.68 | $7.43 | 263,223,532 |
February 2014 | $7.88 | $8.13 | $7.50 | $7.99 | 143,888,294 |
January 2014 | $8.66 | $8.96 | $7.91 | $7.91 | 177,421,043 |
December 2013 | $8.30 | $8.73 | $8.13 | $8.71 | 133,384,536 |
November 2013 | $8.40 | $8.79 | $8.16 | $8.31 | 158,721,135 |
October 2013 | $8.91 | $9.40 | $7.67 | $8.35 | 206,623,310 |
September 2013 | $9.52 | $9.67 | $8.94 | $9.08 | 113,175,180 |
August 2013 | $9.74 | $9.89 | $9.28 | $9.40 | 103,894,341 |
July 2013 | $8.22 | $9.81 | $8.11 | $9.74 | 135,856,922 |
June 2013 | $8.12 | $8.39 | $7.76 | $8.20 | 198,912,228 |
May 2013 | $8.79 | $9.16 | $8.08 | $8.12 | 228,799,700 |
April 2013 | $8.98 | $8.99 | $7.95 | $8.81 | 141,564,114 |
March 2013 | $8.48 | $9.03 | $8.41 | $8.95 | 152,243,893 |
February 2013 | $7.92 | $8.61 | $7.84 | $8.50 | 167,034,764 |
January 2013 | $6.96 | $8.07 | $6.92 | $7.89 | 204,749,967 |
December 2012 | $6.86 | $6.97 | $6.49 | $6.82 | 120,012,128 |
