| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 17 2014 | $13.31 | $13.49 | $12.94 | $13.21 | 88,902,000 |
April 16 2014 | $13.13 | $13.33 | $12.72 | $13.27 | 108,033,000 |
April 15 2014 | $13.27 | $13.29 | $12.29 | $12.93 | 204,889,500 |
April 14 2014 | $13.84 | $13.90 | $12.96 | $13.21 | 115,545,000 |
April 11 2014 | $13.37 | $13.80 | $13.24 | $13.59 | 136,008,000 |
April 10 2014 | $14.45 | $14.50 | $13.59 | $13.61 | 108,172,500 |
April 09 2014 | $14.45 | $14.56 | $14.06 | $14.46 | 77,368,500 |
April 08 2014 | $14.00 | $14.43 | $13.76 | $14.36 | 103,339,500 |
April 07 2014 | $13.72 | $14.41 | $13.57 | $13.83 | 147,832,500 |
April 04 2014 | $15.07 | $15.22 | $14.08 | $14.15 | 170,184,000 |
April 03 2014 | $15.35 | $15.72 | $14.80 | $15.03 | 163,855,500 |
April 02 2014 | $14.67 | $15.39 | $14.54 | $15.35 | 161,734,500 |
April 01 2014 | $13.93 | $14.54 | $13.91 | $14.46 | 110,571,000 |
March 31 2014 | $14.43 | $14.45 | $13.76 | $13.90 | 125,700,000 |
March 28 2014 | $14.19 | $14.45 | $14.02 | $14.16 | 145,272,000 |
March 27 2014 | $14.16 | $14.24 | $13.53 | $13.82 | 142,435,500 |
March 26 2014 | $14.80 | $14.84 | $14.09 | $14.20 | 103,609,500 |
March 25 2014 | $14.94 | $15.14 | $14.53 | $14.70 | 117,981,000 |
March 24 2014 | $15.32 | $15.33 | $14.02 | $14.68 | 169,932,000 |
March 21 2014 | $15.73 | $15.75 | $15.17 | $15.26 | 123,253,500 |
March 20 2014 | $15.74 | $15.95 | $15.56 | $15.66 | 57,268,500 |