| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2013 | $9.40 | $9.47 | $9.24 | $9.40 | 7,662,920 |
April 29 2013 | $9.44 | $9.47 | $9.38 | $9.42 | 5,776,290 |
April 26 2013 | $9.42 | $9.52 | $9.41 | $9.44 | 6,775,291 |
April 25 2013 | $9.63 | $9.66 | $9.46 | $9.48 | 13,252,778 |
April 24 2013 | $9.49 | $9.76 | $9.49 | $9.58 | 16,030,547 |
April 23 2013 | $9.32 | $9.55 | $9.29 | $9.45 | 8,213,211 |
April 22 2013 | $9.28 | $9.38 | $9.21 | $9.27 | 9,118,354 |
April 19 2013 | $9.15 | $9.39 | $9.12 | $9.29 | 7,675,370 |
April 18 2013 | $9.26 | $9.44 | $9.16 | $9.20 | 7,885,778 |
April 17 2013 | $9.35 | $9.64 | $9.24 | $9.28 | 12,231,031 |
April 16 2013 | $9.25 | $9.46 | $9.21 | $9.42 | 9,814,870 |
April 15 2013 | $9.44 | $9.60 | $9.21 | $9.22 | 13,958,019 |
April 12 2013 | $9.32 | $9.49 | $9.18 | $9.46 | 11,935,914 |
April 11 2013 | $9.18 | $9.32 | $9.13 | $9.31 | 14,490,675 |
April 10 2013 | $8.76 | $9.24 | $8.76 | $9.13 | 16,062,983 |
April 09 2013 | $8.72 | $8.95 | $8.65 | $8.78 | 17,143,584 |
April 08 2013 | $8.31 | $8.70 | $8.28 | $8.67 | 19,801,119 |
April 05 2013 | $8.26 | $8.37 | $8.19 | $8.28 | 10,923,431 |
April 04 2013 | $8.08 | $8.38 | $8.03 | $8.38 | 16,533,551 |
April 03 2013 | $8.06 | $8.14 | $7.97 | $8.05 | 8,530,635 |
April 02 2013 | $7.99 | $8.20 | $7.94 | $8.10 | 10,491,899 |
April 01 2013 | $7.96 | $8.01 | $7.86 | $7.94 | 7,198,238 |