| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2013 | $7.29 | $7.85 | $7.28 | $7.81 | 163,554,000 |
June 28 2013 | $7.24 | $7.30 | $7.11 | $7.16 | 86,229,000 |
June 27 2013 | $7.12 | $7.35 | $7.08 | $7.28 | 131,173,500 |
June 26 2013 | $6.92 | $7.06 | $6.84 | $7.05 | 99,039,000 |
June 25 2013 | $6.87 | $6.95 | $6.70 | $6.83 | 87,730,500 |
June 24 2013 | $6.43 | $6.86 | $6.35 | $6.77 | 106,797,000 |
June 21 2013 | $6.91 | $6.91 | $6.50 | $6.64 | 175,779,000 |
June 20 2013 | $6.98 | $7.14 | $6.63 | $6.71 | 151,597,500 |
June 19 2013 | $6.80 | $7.11 | $6.80 | $6.98 | 128,683,500 |
June 18 2013 | $6.78 | $6.93 | $6.61 | $6.89 | 131,929,500 |
June 17 2013 | $6.91 | $6.98 | $6.75 | $6.81 | 105,993,000 |
June 14 2013 | $6.67 | $6.83 | $6.62 | $6.69 | 98,470,500 |
June 13 2013 | $6.60 | $6.62 | $6.34 | $6.55 | 89,424,000 |
June 12 2013 | $6.45 | $6.70 | $6.38 | $6.52 | 137,890,500 |
June 11 2013 | $6.55 | $6.58 | $6.27 | $6.30 | 110,910,000 |
June 10 2013 | $6.60 | $6.83 | $6.57 | $6.67 | 138,429,000 |
June 07 2013 | $6.53 | $6.86 | $6.45 | $6.80 | 160,674,000 |
June 06 2013 | $6.35 | $6.62 | $6.34 | $6.49 | 142,663,500 |
June 05 2013 | $6.24 | $6.53 | $5.94 | $6.36 | 183,372,000 |
June 04 2013 | $6.18 | $6.43 | $6.16 | $6.32 | 132,841,500 |
June 03 2013 | $6.51 | $6.51 | $5.88 | $6.17 | 287,094,000 |
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 |