| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2014 | $5.30 | $5.40 | $5.22 | $5.22 | 4,913,600 |
Week of December 22 2014 | $5.37 | $5.47 | $5.33 | $5.44 | 4,561,000 |
Week of December 15 2014 | $5.41 | $5.46 | $5.17 | $5.38 | 12,335,800 |
Week of December 08 2014 | $5.80 | $5.82 | $5.38 | $5.39 | 14,933,900 |
Week of December 01 2014 | $5.84 | $5.90 | $5.67 | $5.84 | 8,085,200 |
Week of November 24 2014 | $5.82 | $5.91 | $5.78 | $5.89 | 5,110,200 |
Week of November 17 2014 | $5.85 | $6.04 | $5.60 | $5.69 | 12,722,900 |
Week of November 10 2014 | $5.84 | $5.96 | $5.74 | $5.86 | 5,809,100 |
Week of November 03 2014 | $6.07 | $6.08 | $5.73 | $5.84 | 8,535,000 |
Week of October 27 2014 | $6.26 | $6.45 | $5.95 | $6.13 | 11,855,100 |
Week of October 20 2014 | $6.13 | $6.45 | $6.12 | $6.45 | 7,308,400 |
Week of October 13 2014 | $6.34 | $6.37 | $5.88 | $6.12 | 12,842,000 |
Week of October 06 2014 | $6.54 | $6.56 | $6.21 | $6.22 | 8,247,000 |
Week of September 29 2014 | $6.53 | $6.67 | $6.38 | $6.45 | 8,880,800 |
Week of September 22 2014 | $6.81 | $6.81 | $6.60 | $6.72 | 4,729,100 |
Week of September 15 2014 | $6.74 | $6.88 | $6.67 | $6.81 | 5,055,500 |
Week of September 08 2014 | $6.83 | $6.88 | $6.70 | $6.75 | 5,777,000 |
Week of September 01 2014 | $6.64 | $6.94 | $6.60 | $6.91 | 4,556,800 |
Week of August 25 2014 | $6.58 | $6.77 | $6.55 | $6.61 | 7,019,700 |
Week of August 18 2014 | $6.45 | $6.55 | $6.40 | $6.48 | 4,167,200 |
Week of August 11 2014 | $6.35 | $6.51 | $6.32 | $6.43 | 6,207,700 |
Week of August 04 2014 | $6.64 | $6.67 | $6.25 | $6.43 | 6,864,000 |
Week of July 28 2014 | $6.87 | $7.01 | $6.58 | $6.63 | 7,275,400 |
Week of July 21 2014 | $6.58 | $6.97 | $6.56 | $6.93 | 5,104,500 |
Week of July 14 2014 | $6.78 | $6.81 | $6.56 | $6.64 | 5,355,000 |
