| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2014 | $16.90 | $17.39 | $16.66 | $17.09 | 562,512 |
January 30 2014 | $17.31 | $17.85 | $17.12 | $17.12 | 758,841 |
January 29 2014 | $17.52 | $17.61 | $17.06 | $17.20 | 693,036 |
January 28 2014 | $17.43 | $18.06 | $17.33 | $17.81 | 606,551 |
January 27 2014 | $18.10 | $18.10 | $16.85 | $17.36 | 817,424 |
January 24 2014 | $19.00 | $19.15 | $17.80 | $18.10 | 934,027 |
January 23 2014 | $18.86 | $19.31 | $18.37 | $19.15 | 927,339 |
January 22 2014 | $19.31 | $19.49 | $18.74 | $19.00 | 973,867 |
January 21 2014 | $19.84 | $19.87 | $18.93 | $19.36 | 905,918 |
January 17 2014 | $19.53 | $20.29 | $19.52 | $19.65 | 878,210 |
January 16 2014 | $19.15 | $19.69 | $19.04 | $19.59 | 784,103 |
January 15 2014 | $19.40 | $19.68 | $18.85 | $19.16 | 810,327 |
January 14 2014 | $18.75 | $19.40 | $18.66 | $19.39 | 860,268 |
January 13 2014 | $18.99 | $19.34 | $18.40 | $18.65 | 1,568,737 |
January 10 2014 | $18.31 | $19.21 | $18.28 | $19.15 | 2,505,480 |
January 09 2014 | $17.99 | $18.75 | $17.69 | $18.29 | 1,759,925 |
January 08 2014 | $17.99 | $18.17 | $17.11 | $18.08 | 4,215,930 |
January 07 2014 | $15.70 | $18.62 | $15.20 | $18.51 | 18,981,090 |
January 06 2014 | $9.72 | $9.92 | $9.68 | $9.76 | 1,910,750 |
January 03 2014 | $9.63 | $9.80 | $9.60 | $9.65 | 448,685 |
January 02 2014 | $9.27 | $9.59 | $9.19 | $9.55 | 410,625 |