| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2013 | $8.84 | $9.00 | $8.76 | $8.95 | 95,275,500 |
July 30 2013 | $8.99 | $9.17 | $8.55 | $8.78 | 196,905,000 |
July 29 2013 | $8.62 | $9.02 | $8.55 | $8.97 | 145,183,500 |
July 26 2013 | $8.54 | $8.71 | $8.44 | $8.63 | 144,496,500 |
July 25 2013 | $8.03 | $8.32 | $8.01 | $8.27 | 79,264,500 |
July 24 2013 | $8.30 | $8.30 | $7.97 | $8.11 | 103,035,000 |
July 23 2013 | $8.27 | $8.37 | $8.12 | $8.18 | 116,046,000 |
July 22 2013 | $7.99 | $8.45 | $7.99 | $8.16 | 146,967,000 |
July 19 2013 | $7.90 | $8.04 | $7.77 | $7.98 | 88,354,500 |
July 18 2013 | $8.06 | $8.18 | $7.75 | $7.94 | 170,971,500 |
July 17 2013 | $7.10 | $8.11 | $6.97 | $8.02 | 390,435,000 |
July 16 2013 | $8.42 | $8.42 | $7.15 | $7.27 | 485,578,500 |
July 15 2013 | $8.87 | $8.88 | $8.45 | $8.48 | 148,836,000 |
July 12 2013 | $8.37 | $8.66 | $8.30 | $8.66 | 170,160,000 |
July 11 2013 | $8.33 | $8.41 | $8.16 | $8.37 | 112,254,000 |
July 10 2013 | $8.21 | $8.22 | $8.05 | $8.15 | 84,001,500 |
July 09 2013 | $8.31 | $8.35 | $8.13 | $8.23 | 129,049,500 |
July 08 2013 | $8.09 | $8.15 | $7.92 | $8.11 | 117,213,000 |
July 05 2013 | $7.89 | $8.02 | $7.71 | $8.01 | 102,280,500 |
July 03 2013 | $7.87 | $7.95 | $7.62 | $7.68 | 72,100,500 |
July 02 2013 | $7.88 | $8.13 | $7.70 | $7.85 | 180,961,500 |
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 |