| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $13.57 | $13.88 | $13.42 | $13.86 | 66,651,792 |
April 29 2014 | $13.21 | $13.81 | $13.04 | $13.79 | 86,810,531 |
April 28 2014 | $13.33 | $13.59 | $12.70 | $13.23 | 105,629,740 |
April 25 2014 | $13.47 | $13.78 | $13.18 | $13.32 | 104,949,865 |
April 24 2014 | $14.05 | $14.19 | $13.55 | $13.86 | 82,571,516 |
April 23 2014 | $14.42 | $14.45 | $13.80 | $13.87 | 109,434,130 |
April 22 2014 | $13.76 | $14.62 | $13.67 | $14.58 | 147,139,989 |
April 21 2014 | $13.14 | $13.75 | $12.93 | $13.63 | 78,997,347 |
April 17 2014 | $13.31 | $13.49 | $12.94 | $13.21 | 88,942,586 |
April 16 2014 | $13.13 | $13.33 | $12.72 | $13.27 | 108,079,780 |
April 15 2014 | $13.27 | $13.29 | $12.29 | $12.93 | 205,006,056 |
April 14 2014 | $13.84 | $13.90 | $12.96 | $13.21 | 115,545,475 |
April 11 2014 | $13.37 | $13.80 | $13.24 | $13.59 | 136,069,494 |
April 10 2014 | $14.45 | $14.50 | $13.59 | $13.61 | 108,172,375 |
April 09 2014 | $14.45 | $14.56 | $14.06 | $14.46 | 77,368,842 |
April 08 2014 | $14.00 | $14.43 | $13.76 | $14.36 | 103,339,435 |
April 07 2014 | $13.72 | $14.41 | $13.57 | $13.83 | 147,832,164 |
April 04 2014 | $15.07 | $15.22 | $14.08 | $14.15 | 170,184,293 |
April 03 2014 | $15.35 | $15.72 | $14.80 | $15.03 | 163,855,943 |
April 02 2014 | $14.67 | $15.39 | $14.54 | $15.35 | 161,733,743 |
April 01 2014 | $13.93 | $14.54 | $13.91 | $14.46 | 110,571,310 |
March 31 2014 | $14.43 | $14.45 | $13.76 | $13.90 | 125,700,339 |
March 28 2014 | $14.19 | $14.45 | $14.02 | $14.16 | 145,271,409 |
March 27 2014 | $14.16 | $14.24 | $13.53 | $13.82 | 142,579,599 |
March 26 2014 | $14.80 | $14.84 | $14.09 | $14.20 | 103,609,585 |
