| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 22 2014 | $11.85 | $12.02 | $11.65 | $11.90 | 105,551,463 |
January 21 2014 | $11.42 | $11.82 | $11.39 | $11.78 | 146,186,610 |
January 17 2014 | $11.35 | $11.55 | $11.20 | $11.33 | 138,240,562 |
January 16 2014 | $10.83 | $11.51 | $10.83 | $11.40 | 179,731,685 |
January 15 2014 | $11.23 | $11.48 | $10.81 | $10.94 | 307,335,001 |
January 14 2014 | $9.37 | $10.80 | $9.11 | $10.75 | 419,037,880 |
January 13 2014 | $9.72 | $9.80 | $9.19 | $9.29 | 94,869,787 |
January 10 2014 | $9.90 | $9.93 | $9.48 | $9.71 | 111,758,095 |
January 09 2014 | $10.17 | $10.23 | $9.79 | $9.84 | 80,833,643 |
January 08 2014 | $9.92 | $10.25 | $9.92 | $10.09 | 92,500,190 |
January 07 2014 | $9.84 | $10.03 | $9.68 | $9.96 | 75,627,168 |
January 06 2014 | $10.00 | $10.03 | $9.68 | $9.80 | 80,509,868 |
January 03 2014 | $10.00 | $10.15 | $9.91 | $9.97 | 70,482,642 |
January 02 2014 | $9.99 | $10.17 | $9.77 | $10.01 | 92,930,420 |
December 31 2013 | $10.15 | $10.21 | $9.91 | $10.03 | 64,000,716 |
December 30 2013 | $10.07 | $10.32 | $10.05 | $10.16 | 67,081,209 |
December 27 2013 | $10.35 | $10.37 | $10.05 | $10.07 | 82,036,044 |
December 26 2013 | $10.34 | $10.53 | $10.29 | $10.37 | 106,942,985 |
December 24 2013 | $10.00 | $10.33 | $9.99 | $10.09 | 149,122,428 |
December 23 2013 | $9.66 | $9.75 | $9.51 | $9.57 | 80,782,673 |
December 20 2013 | $9.44 | $9.62 | $9.44 | $9.55 | 111,338,169 |
December 19 2013 | $9.79 | $9.80 | $9.27 | $9.38 | 191,379,317 |
December 18 2013 | $10.15 | $10.33 | $9.73 | $9.87 | 173,728,693 |
December 17 2013 | $9.84 | $10.31 | $9.75 | $10.16 | 157,424,712 |
December 16 2013 | $9.90 | $10.03 | $9.74 | $9.86 | 100,129,243 |
