| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $13.75 | $14.08 | $13.26 | $14.02 | 496,460 |
April 29 2014 | $13.39 | $14.04 | $13.25 | $13.84 | 379,341 |
April 28 2014 | $13.37 | $13.79 | $12.77 | $13.30 | 666,548 |
April 25 2014 | $13.71 | $14.01 | $12.96 | $13.27 | 731,289 |
April 24 2014 | $13.89 | $14.20 | $13.04 | $13.79 | 454,698 |
April 23 2014 | $14.70 | $14.89 | $13.73 | $13.78 | 655,130 |
April 22 2014 | $14.25 | $15.14 | $14.19 | $14.80 | 846,534 |
April 21 2014 | $13.54 | $14.19 | $13.28 | $14.17 | 465,497 |
April 17 2014 | $13.75 | $13.96 | $13.35 | $13.45 | 485,552 |
April 16 2014 | $13.37 | $13.89 | $13.29 | $13.84 | 840,632 |
April 15 2014 | $13.08 | $13.35 | $12.17 | $13.24 | 814,921 |
April 14 2014 | $13.26 | $13.49 | $12.62 | $13.03 | 626,161 |
April 11 2014 | $13.34 | $13.93 | $12.90 | $13.08 | 1,004,466 |
April 10 2014 | $14.32 | $14.47 | $13.29 | $13.57 | 1,054,701 |
April 09 2014 | $14.07 | $14.61 | $14.01 | $14.53 | 727,193 |
April 08 2014 | $13.91 | $14.32 | $13.62 | $14.06 | 892,099 |
April 07 2014 | $14.25 | $14.73 | $13.63 | $13.90 | 1,146,888 |
April 04 2014 | $14.95 | $15.07 | $14.06 | $14.29 | 1,459,879 |
April 03 2014 | $15.41 | $15.98 | $14.50 | $14.78 | 1,352,535 |
April 02 2014 | $16.08 | $16.34 | $15.25 | $15.41 | 1,264,825 |
April 01 2014 | $16.16 | $16.47 | $15.50 | $15.99 | 1,243,782 |
March 31 2014 | $15.32 | $16.18 | $15.30 | $16.10 | 1,642,070 |
March 28 2014 | $16.00 | $16.32 | $15.11 | $15.24 | 742,075 |
March 27 2014 | $15.44 | $16.16 | $15.00 | $16.00 | 888,217 |
March 26 2014 | $16.27 | $16.63 | $15.32 | $15.50 | 1,055,602 |
