| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2015 | $15.36 | $15.53 | $15.01 | $15.07 | 58,678,500 |
April 29 2015 | $15.34 | $15.66 | $15.18 | $15.50 | 59,041,500 |
April 28 2015 | $15.65 | $15.70 | $15.20 | $15.37 | 91,281,000 |
April 27 2015 | $14.84 | $15.92 | $14.80 | $15.44 | 175,089,000 |
April 24 2015 | $14.70 | $14.72 | $14.53 | $14.56 | 36,417,000 |
April 23 2015 | $14.55 | $14.77 | $14.48 | $14.57 | 66,168,000 |
April 22 2015 | $14.17 | $14.79 | $14.11 | $14.63 | 117,945,000 |
April 21 2015 | $13.72 | $14.05 | $13.62 | $13.96 | 51,487,500 |
April 20 2015 | $13.79 | $13.86 | $13.59 | $13.68 | 38,389,500 |
April 17 2015 | $13.67 | $13.79 | $13.57 | $13.79 | 37,048,500 |
April 16 2015 | $13.85 | $13.94 | $13.75 | $13.78 | 24,886,500 |
April 15 2015 | $13.83 | $13.97 | $13.77 | $13.86 | 29,286,000 |
April 14 2015 | $13.90 | $13.97 | $13.70 | $13.83 | 45,390,000 |
April 13 2015 | $14.03 | $14.20 | $13.94 | $13.99 | 56,373,000 |
April 10 2015 | $13.99 | $14.11 | $13.93 | $14.06 | 61,015,500 |
April 09 2015 | $13.90 | $14.02 | $13.74 | $14.01 | 57,003,000 |
April 08 2015 | $13.88 | $14.06 | $13.72 | $13.84 | 94,546,500 |
April 07 2015 | $13.50 | $13.67 | $13.41 | $13.55 | 65,218,500 |
April 06 2015 | $13.20 | $13.85 | $13.17 | $13.54 | 186,837,000 |
April 02 2015 | $12.68 | $12.88 | $12.67 | $12.73 | 75,156,000 |
April 01 2015 | $12.58 | $12.82 | $12.40 | $12.51 | 56,919,000 |