| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $14.02 | $14.32 | $13.80 | $13.85 | 83,716,500 |
May 29 2014 | $14.04 | $14.17 | $13.85 | $14.02 | 55,387,500 |
May 28 2014 | $14.00 | $14.18 | $13.68 | $14.02 | 82,426,500 |
May 27 2014 | $13.90 | $14.26 | $13.85 | $14.10 | 80,116,500 |
May 23 2014 | $13.64 | $13.85 | $13.50 | $13.82 | 60,102,000 |
May 22 2014 | $13.36 | $13.79 | $13.30 | $13.66 | 93,217,500 |
May 21 2014 | $13.08 | $13.32 | $12.99 | $13.30 | 79,281,000 |
May 20 2014 | $13.13 | $13.29 | $12.87 | $13.02 | 83,191,500 |
May 19 2014 | $12.71 | $13.13 | $12.67 | $13.07 | 68,575,500 |
May 16 2014 | $12.60 | $12.80 | $12.51 | $12.77 | 67,315,500 |
May 15 2014 | $12.67 | $12.84 | $12.35 | $12.57 | 90,606,000 |
May 14 2014 | $12.60 | $12.90 | $12.47 | $12.71 | 81,100,500 |
May 13 2014 | $12.25 | $12.76 | $12.20 | $12.68 | 106,458,000 |
May 12 2014 | $12.26 | $12.48 | $11.99 | $12.31 | 105,034,500 |
May 09 2014 | $11.99 | $12.23 | $11.81 | $12.15 | 127,428,000 |
May 08 2014 | $12.13 | $12.96 | $11.87 | $11.91 | 300,849,000 |
May 07 2014 | $13.98 | $14.01 | $13.15 | $13.42 | 152,689,500 |
May 06 2014 | $14.44 | $14.58 | $13.79 | $13.82 | 84,550,500 |
May 05 2014 | $13.97 | $14.51 | $13.90 | $14.44 | 77,205,000 |
May 02 2014 | $13.91 | $14.09 | $13.77 | $14.06 | 61,302,000 |
May 01 2014 | $13.81 | $14.27 | $13.71 | $13.85 | 81,598,500 |