| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $9.84 | $10.08 | $9.32 | $9.69 | 75,892,908 |
November 2014 | $9.33 | $9.90 | $9.27 | $9.86 | 83,418,339 |
October 2014 | $8.83 | $9.45 | $8.13 | $9.32 | 130,378,605 |
September 2014 | $9.13 | $9.34 | $8.75 | $8.83 | 98,181,969 |
August 2014 | $8.82 | $9.46 | $8.59 | $9.12 | 107,538,598 |
July 2014 | $8.43 | $8.99 | $8.35 | $8.83 | 101,912,215 |
June 2014 | $8.19 | $8.56 | $7.86 | $8.55 | 140,315,250 |
May 2014 | $7.53 | $8.47 | $7.41 | $8.15 | 145,357,231 |
April 2014 | $7.38 | $7.75 | $7.34 | $7.52 | 181,053,093 |
March 2014 | $7.89 | $8.01 | $6.65 | $7.40 | 263,223,532 |
February 2014 | $7.85 | $8.09 | $7.47 | $7.96 | 143,888,294 |
January 2014 | $8.62 | $8.93 | $7.88 | $7.88 | 177,421,043 |
December 2013 | $8.27 | $8.70 | $8.10 | $8.68 | 133,384,536 |
November 2013 | $8.37 | $8.76 | $8.13 | $8.27 | 158,721,135 |
October 2013 | $8.87 | $9.36 | $7.64 | $8.32 | 206,623,310 |
September 2013 | $9.48 | $9.63 | $8.90 | $9.05 | 113,175,180 |
August 2013 | $9.70 | $9.85 | $9.24 | $9.36 | 103,894,341 |
July 2013 | $8.19 | $9.77 | $8.07 | $9.70 | 135,856,922 |
June 2013 | $8.09 | $8.36 | $7.73 | $8.17 | 198,912,228 |
May 2013 | $8.75 | $9.12 | $8.05 | $8.08 | 228,799,700 |
April 2013 | $8.95 | $8.95 | $7.92 | $8.77 | 141,564,114 |
March 2013 | $8.45 | $8.99 | $8.38 | $8.91 | 152,243,893 |
February 2013 | $7.89 | $8.57 | $7.81 | $8.46 | 167,034,764 |
January 2013 | $6.93 | $8.04 | $6.90 | $7.86 | 204,749,967 |
December 2012 | $6.84 | $6.95 | $6.46 | $6.79 | 120,012,128 |
