| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $10.07 | $10.32 | $9.91 | $10.03 | 130,948,500 |
Week of December 23 2013 | $9.66 | $10.53 | $9.51 | $10.07 | 418,750,500 |
Week of December 16 2013 | $9.90 | $10.33 | $9.27 | $9.55 | 733,572,000 |
Week of December 09 2013 | $9.13 | $10.12 | $8.95 | $9.84 | 724,608,000 |
Week of December 02 2013 | $8.42 | $9.66 | $8.26 | $9.16 | 956,689,500 |
Week of November 25 2013 | $8.30 | $8.71 | $7.74 | $8.49 | 693,549,000 |
Week of November 18 2013 | $9.02 | $9.03 | $7.86 | $8.09 | 1,197,067,500 |
Week of November 11 2013 | $9.40 | $9.69 | $8.94 | $9.03 | 956,175,000 |
Week of November 04 2013 | $11.00 | $12.10 | $8.82 | $9.20 | 1,671,327,000 |
Week of October 28 2013 | $11.35 | $11.37 | $10.20 | $10.81 | 703,044,000 |
Week of October 21 2013 | $12.22 | $12.23 | $10.68 | $11.31 | 819,906,000 |
Week of October 14 2013 | $11.67 | $12.59 | $11.61 | $12.23 | 593,839,500 |
Week of October 07 2013 | $12.16 | $12.45 | $10.77 | $11.91 | 866,314,500 |
Week of September 30 2013 | $12.60 | $12.97 | $11.20 | $12.07 | 1,135,297,500 |
Week of September 23 2013 | $12.30 | $12.75 | $11.81 | $12.73 | 528,454,500 |
Week of September 16 2013 | $11.20 | $12.39 | $10.89 | $12.23 | 712,617,000 |
Week of September 09 2013 | $10.87 | $11.19 | $10.57 | $11.04 | 610,590,000 |
Week of September 02 2013 | $11.56 | $11.58 | $11.01 | $11.13 | 582,627,000 |
Week of August 26 2013 | $11.01 | $11.53 | $10.68 | $11.27 | 1,154,137,500 |
Week of August 19 2013 | $9.56 | $10.82 | $9.52 | $10.79 | 663,697,500 |
Week of August 12 2013 | $9.96 | $10.03 | $9.00 | $9.47 | 789,633,000 |
Week of August 05 2013 | $9.33 | $10.59 | $8.82 | $10.20 | 1,107,628,500 |
Week of July 29 2013 | $8.62 | $9.22 | $8.55 | $9.20 | 611,266,500 |
Week of July 22 2013 | $7.99 | $8.71 | $7.97 | $8.63 | 589,809,000 |
Week of July 15 2013 | $8.87 | $8.88 | $6.97 | $7.98 | 1,284,175,500 |
