| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $16.83 | $16.87 | $16.72 | $16.75 | 168,669,200 |
March 28 2014 | $16.80 | $16.82 | $16.67 | $16.75 | 200,564,000 |
March 27 2014 | $16.85 | $16.90 | $16.70 | $16.77 | 222,031,600 |
March 26 2014 | $17.05 | $17.13 | $16.81 | $16.84 | 299,768,000 |
March 25 2014 | $16.90 | $17.03 | $16.84 | $17.01 | 282,293,200 |
March 24 2014 | $16.80 | $16.87 | $16.70 | $16.82 | 355,700,800 |
March 21 2014 | $16.60 | $16.65 | $16.42 | $16.63 | 374,046,400 |
March 20 2014 | $16.53 | $16.62 | $16.46 | $16.50 | 208,398,400 |
March 19 2014 | $16.61 | $16.73 | $16.51 | $16.58 | 224,756,000 |
March 18 2014 | $16.41 | $16.60 | $16.39 | $16.58 | 209,647,200 |
March 17 2014 | $16.47 | $16.54 | $16.41 | $16.44 | 199,544,800 |
March 14 2014 | $16.50 | $16.57 | $16.32 | $16.37 | 237,199,200 |
March 13 2014 | $16.77 | $16.84 | $16.51 | $16.56 | 257,742,800 |
March 12 2014 | $16.68 | $16.77 | $16.60 | $16.74 | 199,326,400 |
March 11 2014 | $16.71 | $16.81 | $16.62 | $16.73 | 279,224,400 |
March 10 2014 | $16.49 | $16.64 | $16.49 | $16.57 | 178,584,000 |
March 07 2014 | $16.57 | $16.60 | $16.41 | $16.55 | 220,729,600 |
March 06 2014 | $16.62 | $16.68 | $16.48 | $16.56 | 185,488,800 |
March 05 2014 | $16.57 | $16.69 | $16.51 | $16.61 | 200,062,800 |
March 04 2014 | $16.57 | $16.62 | $16.47 | $16.58 | 259,140,000 |
March 03 2014 | $16.33 | $16.56 | $16.31 | $16.47 | 238,781,200 |
February 28 2014 | $16.51 | $16.62 | $16.29 | $16.42 | 371,968,800 |
February 27 2014 | $16.14 | $16.50 | $16.10 | $16.47 | 301,882,000 |
February 26 2014 | $16.34 | $16.38 | $16.09 | $16.14 | 276,217,200 |
February 25 2014 | $16.52 | $16.52 | $16.26 | $16.29 | 231,952,000 |
