| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $18.51 | $18.65 | $18.40 | $18.59 | 2,353,400 |
April 29 2014 | $18.47 | $18.56 | $18.43 | $18.52 | 1,129,000 |
April 28 2014 | $18.50 | $18.53 | $18.24 | $18.46 | 1,393,800 |
April 25 2014 | $18.36 | $18.38 | $18.22 | $18.27 | 779,000 |
April 24 2014 | $18.44 | $18.45 | $18.26 | $18.40 | 1,231,800 |
April 23 2014 | $18.52 | $18.54 | $18.38 | $18.41 | 909,800 |
April 22 2014 | $18.41 | $18.59 | $18.39 | $18.53 | 1,579,800 |
April 21 2014 | $18.07 | $18.27 | $18.03 | $18.24 | 2,132,200 |
April 17 2014 | $18.01 | $18.09 | $17.93 | $18.08 | 989,400 |
April 16 2014 | $17.86 | $18.02 | $17.80 | $18.01 | 1,743,000 |
April 15 2014 | $17.54 | $17.64 | $17.29 | $17.55 | 2,052,600 |
April 14 2014 | $17.51 | $17.71 | $17.48 | $17.63 | 1,054,200 |
April 11 2014 | $17.48 | $17.72 | $17.41 | $17.47 | 2,052,200 |
April 10 2014 | $18.15 | $18.22 | $17.79 | $17.79 | 1,961,600 |
April 09 2014 | $18.04 | $18.27 | $18.00 | $18.25 | 1,785,000 |
April 08 2014 | $17.86 | $17.95 | $17.68 | $17.85 | 2,456,400 |
April 07 2014 | $18.07 | $18.10 | $17.84 | $17.93 | 1,511,800 |
April 04 2014 | $18.30 | $18.35 | $18.04 | $18.11 | 1,918,200 |
April 03 2014 | $18.50 | $18.51 | $18.25 | $18.37 | 3,008,400 |
April 02 2014 | $18.60 | $18.66 | $18.56 | $18.64 | 1,432,000 |
April 01 2014 | $18.50 | $18.59 | $18.47 | $18.51 | 1,876,400 |
March 31 2014 | $18.66 | $18.70 | $18.58 | $18.69 | 1,385,000 |
March 28 2014 | $18.56 | $18.63 | $18.46 | $18.51 | 2,068,200 |
March 27 2014 | $18.34 | $18.46 | $18.28 | $18.42 | 2,070,200 |
March 26 2014 | $18.12 | $18.22 | $18.04 | $18.04 | 4,138,800 |
