| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $7.08 | $7.10 | $6.52 | $6.52 | 227,580,000 |
May 30 2013 | $6.83 | $7.30 | $6.75 | $7.00 | 242,005,500 |
May 29 2013 | $7.57 | $7.66 | $6.60 | $6.98 | 376,492,500 |
May 28 2013 | $6.77 | $7.38 | $6.69 | $7.36 | 295,378,500 |
May 24 2013 | $6.17 | $6.53 | $6.13 | $6.47 | 241,863,000 |
May 23 2013 | $5.65 | $6.20 | $5.54 | $6.18 | 180,333,000 |
May 22 2013 | $5.76 | $6.06 | $5.70 | $5.82 | 128,520,000 |
May 21 2013 | $5.90 | $6.00 | $5.69 | $5.84 | 134,973,000 |
May 20 2013 | $6.07 | $6.17 | $5.91 | $6.00 | 125,226,000 |
May 17 2013 | $6.17 | $6.30 | $5.83 | $6.10 | 285,033,000 |
May 16 2013 | $6.31 | $6.33 | $5.91 | $6.15 | 324,210,000 |
May 15 2013 | $5.45 | $5.79 | $5.21 | $5.66 | 253,180,500 |
May 14 2013 | $6.28 | $6.47 | $5.41 | $5.55 | 557,458,500 |
May 13 2013 | $5.40 | $5.87 | $5.28 | $5.85 | 336,253,500 |
May 10 2013 | $4.64 | $5.40 | $4.62 | $5.12 | 376,239,000 |
May 09 2013 | $4.67 | $5.05 | $4.25 | $4.63 | 429,075,000 |
May 08 2013 | $3.83 | $3.88 | $3.71 | $3.72 | 101,548,500 |
May 07 2013 | $4.13 | $4.16 | $3.67 | $3.70 | 149,865,000 |
May 06 2013 | $3.76 | $3.98 | $3.70 | $3.97 | 65,500,500 |
May 03 2013 | $3.76 | $3.76 | $3.63 | $3.64 | 50,680,500 |
May 02 2013 | $3.59 | $3.68 | $3.58 | $3.61 | 45,756,000 |
May 01 2013 | $3.73 | $3.73 | $3.53 | $3.55 | 41,142,000 |
