| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2015 | $8.02 | $8.08 | $7.91 | $7.95 | 105,652,645 |
April 29 2015 | $8.01 | $8.11 | $7.96 | $8.04 | 95,404,774 |
April 28 2015 | $8.06 | $8.13 | $7.99 | $8.04 | 88,264,837 |
April 27 2015 | $8.03 | $8.18 | $8.02 | $8.09 | 152,470,161 |
April 24 2015 | $8.02 | $8.08 | $7.95 | $7.98 | 110,452,479 |
April 23 2015 | $7.97 | $8.03 | $7.90 | $7.99 | 126,872,956 |
April 22 2015 | $8.02 | $8.07 | $7.95 | $7.97 | 120,895,230 |
April 21 2015 | $8.12 | $8.15 | $7.98 | $8.01 | 159,255,898 |
April 20 2015 | $8.18 | $8.23 | $8.04 | $8.11 | 307,664,305 |
April 17 2015 | $7.98 | $8.21 | $7.97 | $8.17 | 583,064,177 |
April 16 2015 | $7.60 | $8.13 | $7.57 | $8.03 | 1,045,008,635 |
April 15 2015 | $6.87 | $6.87 | $6.74 | $6.79 | 425,286,611 |
April 14 2015 | $6.89 | $6.91 | $6.74 | $6.84 | 286,421,664 |
April 13 2015 | $6.72 | $6.93 | $6.71 | $6.78 | 444,369,820 |
April 10 2015 | $6.44 | $6.50 | $6.39 | $6.49 | 223,671,151 |
April 09 2015 | $6.30 | $6.31 | $6.21 | $6.28 | 134,555,533 |
April 08 2015 | $6.12 | $6.31 | $6.12 | $6.31 | 223,277,191 |
April 07 2015 | $6.05 | $6.08 | $6.00 | $6.05 | 99,777,259 |
April 06 2015 | $5.88 | $6.04 | $5.85 | $6.03 | 107,303,386 |
April 02 2015 | $5.91 | $5.96 | $5.89 | $5.92 | 98,642,208 |
April 01 2015 | $5.96 | $5.98 | $5.87 | $5.90 | 146,397,585 |