| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $10.71 | $10.73 | $10.50 | $10.60 | 6,294,277 |
April 29 2014 | $10.67 | $10.91 | $10.50 | $10.73 | 9,335,872 |
April 28 2014 | $11.10 | $11.20 | $10.33 | $10.72 | 12,037,891 |
April 25 2014 | $11.31 | $11.51 | $10.98 | $11.03 | 7,455,212 |
April 24 2014 | $11.75 | $11.75 | $10.78 | $11.34 | 8,841,033 |
April 23 2014 | $11.82 | $11.82 | $11.32 | $11.51 | 6,040,254 |
April 22 2014 | $11.31 | $12.08 | $11.17 | $11.87 | 10,933,361 |
April 21 2014 | $11.68 | $11.77 | $11.30 | $11.40 | 7,126,741 |
April 17 2014 | $11.63 | $11.79 | $11.46 | $11.66 | 8,237,595 |
April 16 2014 | $11.50 | $11.69 | $11.22 | $11.64 | 11,269,206 |
April 15 2014 | $11.05 | $11.48 | $10.75 | $11.39 | 15,621,892 |
April 14 2014 | $11.00 | $11.46 | $10.74 | $10.99 | 15,960,761 |
April 11 2014 | $10.39 | $10.91 | $10.29 | $10.72 | 15,149,002 |
April 10 2014 | $11.38 | $11.66 | $10.47 | $10.63 | 19,739,715 |
April 09 2014 | $10.63 | $11.40 | $10.63 | $11.36 | 18,313,951 |
April 08 2014 | $10.17 | $10.78 | $10.12 | $10.58 | 14,912,110 |
April 07 2014 | $10.43 | $10.65 | $9.87 | $10.04 | 16,025,111 |
April 04 2014 | $10.97 | $11.00 | $10.13 | $10.51 | 20,557,803 |
April 03 2014 | $11.76 | $11.87 | $10.85 | $10.88 | 18,835,112 |
April 02 2014 | $11.89 | $12.07 | $11.68 | $11.84 | 8,707,917 |
April 01 2014 | $11.75 | $11.92 | $11.64 | $11.83 | 11,903,568 |