| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $4.67 | $4.87 | $4.61 | $4.85 | 25,375,400 |
April 29 2014 | $4.66 | $4.70 | $4.59 | $4.66 | 21,656,380 |
April 28 2014 | $4.81 | $4.81 | $4.61 | $4.65 | 30,707,730 |
April 25 2014 | $4.96 | $4.97 | $4.75 | $4.76 | 19,266,350 |
April 24 2014 | $5.00 | $5.00 | $4.86 | $5.00 | 27,518,820 |
April 23 2014 | $4.89 | $4.94 | $4.87 | $4.94 | 26,983,720 |
April 22 2014 | $4.71 | $4.88 | $4.71 | $4.85 | 22,829,740 |
April 21 2014 | $4.66 | $4.75 | $4.65 | $4.73 | 12,559,670 |
April 17 2014 | $4.54 | $4.71 | $4.50 | $4.65 | 19,092,010 |
April 16 2014 | $4.54 | $4.54 | $4.44 | $4.53 | 17,916,060 |
April 15 2014 | $4.51 | $4.54 | $4.38 | $4.50 | 25,013,900 |
April 14 2014 | $4.47 | $4.55 | $4.44 | $4.50 | 19,418,840 |
April 11 2014 | $4.53 | $4.58 | $4.47 | $4.47 | 21,903,050 |
April 10 2014 | $4.78 | $4.78 | $4.56 | $4.57 | 20,395,510 |
April 09 2014 | $4.67 | $4.78 | $4.67 | $4.77 | 19,256,070 |
April 08 2014 | $4.63 | $4.66 | $4.59 | $4.60 | 22,055,250 |
April 07 2014 | $4.66 | $4.73 | $4.50 | $4.61 | 43,273,930 |
April 04 2014 | $4.93 | $4.95 | $4.59 | $4.72 | 38,830,060 |
April 03 2014 | $4.95 | $5.01 | $4.85 | $4.89 | 21,591,670 |
April 02 2014 | $4.95 | $4.99 | $4.88 | $4.94 | 20,979,490 |
April 01 2014 | $4.93 | $4.99 | $4.91 | $4.97 | 21,961,750 |
March 31 2014 | $4.93 | $4.99 | $4.91 | $4.92 | 14,819,040 |
March 28 2014 | $4.81 | $4.94 | $4.80 | $4.90 | 14,329,600 |
March 27 2014 | $4.80 | $4.82 | $4.73 | $4.80 | 25,246,870 |
March 26 2014 | $4.92 | $4.96 | $4.75 | $4.80 | 28,414,060 |
