| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2014 | $15.64 | $15.77 | $15.57 | $15.62 | 9,320,356 |
May 19 2014 | $15.82 | $15.91 | $15.63 | $15.66 | 10,373,678 |
May 16 2014 | $15.92 | $15.94 | $15.79 | $15.84 | 12,655,293 |
May 15 2014 | $16.05 | $16.10 | $15.91 | $15.93 | 9,342,648 |
May 14 2014 | $16.32 | $16.36 | $16.01 | $16.04 | 11,407,373 |
May 13 2014 | $16.25 | $16.34 | $16.16 | $16.28 | 9,293,718 |
May 12 2014 | $16.56 | $16.63 | $16.15 | $16.18 | 10,343,395 |
May 09 2014 | $16.66 | $16.78 | $16.54 | $16.54 | 9,175,249 |
May 08 2014 | $16.75 | $16.76 | $16.52 | $16.67 | 7,065,519 |
May 07 2014 | $16.44 | $16.83 | $16.44 | $16.80 | 9,929,525 |
May 06 2014 | $16.71 | $16.72 | $16.44 | $16.47 | 12,161,649 |
May 05 2014 | $16.34 | $16.62 | $16.30 | $16.56 | 8,605,756 |
May 02 2014 | $16.44 | $16.58 | $16.16 | $16.38 | 14,183,613 |
May 01 2014 | $16.20 | $16.54 | $16.16 | $16.44 | 20,643,749 |
April 30 2014 | $15.64 | $16.16 | $15.64 | $16.01 | 31,543,738 |
April 29 2014 | $16.65 | $16.70 | $16.44 | $16.53 | 10,601,223 |
April 28 2014 | $16.59 | $16.72 | $16.55 | $16.68 | 6,916,767 |
April 25 2014 | $16.45 | $16.59 | $16.40 | $16.57 | 7,160,154 |
April 24 2014 | $16.47 | $16.55 | $16.31 | $16.45 | 8,321,431 |
April 23 2014 | $16.44 | $16.65 | $16.37 | $16.40 | 6,573,698 |
April 22 2014 | $16.40 | $16.50 | $16.29 | $16.40 | 6,024,815 |
April 21 2014 | $16.44 | $16.64 | $16.34 | $16.42 | 5,770,492 |