| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $12.23 | $12.81 | $12.17 | $12.49 | 20,772,232 |
May 29 2014 | $12.92 | $13.00 | $12.14 | $12.20 | 53,330,738 |
May 28 2014 | $11.64 | $11.76 | $11.34 | $11.59 | 15,413,524 |
May 27 2014 | $11.41 | $11.68 | $11.13 | $11.60 | 12,617,203 |
May 23 2014 | $11.11 | $11.21 | $10.67 | $11.17 | 6,317,905 |
May 22 2014 | $10.58 | $11.16 | $10.56 | $11.11 | 9,512,308 |
May 21 2014 | $10.50 | $10.70 | $10.40 | $10.59 | 5,489,435 |
May 20 2014 | $10.50 | $10.76 | $10.23 | $10.50 | 7,470,950 |
May 19 2014 | $10.14 | $10.48 | $10.09 | $10.45 | 5,608,794 |
May 16 2014 | $10.00 | $10.25 | $9.77 | $10.22 | 5,922,906 |
May 15 2014 | $10.07 | $10.10 | $9.58 | $9.94 | 9,544,540 |
May 14 2014 | $10.27 | $10.41 | $10.02 | $10.02 | 6,457,549 |
May 13 2014 | $10.38 | $10.77 | $10.27 | $10.31 | 7,142,509 |
May 12 2014 | $9.89 | $10.50 | $9.73 | $10.37 | 9,031,545 |
May 09 2014 | $9.89 | $10.05 | $9.65 | $9.75 | 15,007,900 |
May 08 2014 | $9.92 | $10.45 | $9.77 | $9.94 | 8,772,747 |
May 07 2014 | $10.68 | $10.74 | $9.71 | $10.00 | 21,016,078 |
May 06 2014 | $11.09 | $11.31 | $10.88 | $10.95 | 9,566,770 |
May 05 2014 | $10.70 | $11.19 | $10.67 | $11.17 | 5,351,916 |
May 02 2014 | $10.90 | $11.17 | $10.60 | $10.85 | 6,563,161 |
May 01 2014 | $10.65 | $11.45 | $10.65 | $10.88 | 9,671,146 |