| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $5.16 | $5.24 | $5.00 | $5.03 | 221,253,839 |
March 28 2014 | $5.15 | $5.27 | $5.08 | $5.13 | 246,993,775 |
March 27 2014 | $5.30 | $5.40 | $5.16 | $5.20 | 286,719,374 |
March 26 2014 | $5.33 | $5.39 | $5.24 | $5.32 | 271,593,479 |
March 25 2014 | $5.41 | $5.50 | $5.23 | $5.30 | 304,056,221 |
March 24 2014 | $5.79 | $5.81 | $5.27 | $5.41 | 424,840,501 |
March 21 2014 | $6.09 | $6.12 | $5.80 | $5.80 | 267,990,855 |
March 20 2014 | $6.00 | $6.17 | $5.99 | $6.06 | 144,950,894 |
March 19 2014 | $6.00 | $6.08 | $5.96 | $6.00 | 105,315,524 |
March 18 2014 | $6.03 | $6.09 | $5.95 | $6.00 | 147,289,316 |
March 17 2014 | $6.12 | $6.15 | $6.03 | $6.04 | 107,046,766 |
March 14 2014 | $6.11 | $6.21 | $6.04 | $6.06 | 150,058,589 |
March 13 2014 | $6.28 | $6.29 | $6.12 | $6.14 | 113,902,363 |
March 12 2014 | $6.20 | $6.28 | $6.14 | $6.24 | 121,520,750 |
March 11 2014 | $6.32 | $6.38 | $6.22 | $6.25 | 104,530,893 |
March 10 2014 | $6.41 | $6.41 | $6.17 | $6.29 | 154,596,833 |
March 07 2014 | $6.49 | $6.49 | $6.36 | $6.41 | 115,744,485 |
March 06 2014 | $6.50 | $6.54 | $6.41 | $6.44 | 118,243,557 |
March 05 2014 | $6.49 | $6.53 | $6.46 | $6.48 | 108,814,758 |
March 04 2014 | $6.44 | $6.50 | $6.37 | $6.50 | 124,055,733 |
March 03 2014 | $6.30 | $6.37 | $6.26 | $6.37 | 135,380,904 |
February 28 2014 | $6.47 | $6.49 | $6.30 | $6.37 | 157,749,986 |
February 27 2014 | $6.40 | $6.49 | $6.40 | $6.46 | 103,260,462 |
February 26 2014 | $6.51 | $6.51 | $6.37 | $6.41 | 150,180,459 |
February 25 2014 | $6.43 | $6.54 | $6.36 | $6.47 | 187,365,055 |