| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $17.12 | $17.31 | $16.70 | $16.82 | 85,949,739 |
March 28 2014 | $17.00 | $17.35 | $16.80 | $16.91 | 79,735,639 |
March 27 2014 | $17.16 | $17.20 | $16.54 | $16.92 | 115,409,238 |
March 26 2014 | $17.86 | $17.88 | $17.17 | $17.17 | 82,413,299 |
March 25 2014 | $17.70 | $17.95 | $17.44 | $17.74 | 89,114,059 |
March 24 2014 | $18.00 | $18.08 | $17.43 | $17.59 | 97,592,539 |
March 21 2014 | $18.55 | $18.64 | $17.92 | $18.03 | 108,358,698 |
March 20 2014 | $18.53 | $18.65 | $18.31 | $18.45 | 51,169,199 |
March 19 2014 | $18.94 | $18.95 | $18.47 | $18.66 | 52,933,739 |
March 18 2014 | $18.87 | $18.95 | $18.75 | $18.94 | 49,670,159 |
March 17 2014 | $18.79 | $18.94 | $18.74 | $18.75 | 46,136,419 |
March 14 2014 | $18.64 | $18.93 | $18.58 | $18.69 | 88,044,399 |
March 13 2014 | $18.83 | $19.16 | $18.40 | $18.58 | 136,580,938 |
March 12 2014 | $18.32 | $18.56 | $18.18 | $18.53 | 44,393,259 |
March 11 2014 | $18.55 | $18.64 | $18.36 | $18.44 | 44,960,379 |
March 10 2014 | $18.63 | $18.64 | $18.35 | $18.53 | 42,156,399 |
March 07 2014 | $18.73 | $18.75 | $18.48 | $18.60 | 45,607,159 |
March 06 2014 | $18.70 | $18.77 | $18.45 | $18.61 | 58,549,939 |
March 05 2014 | $18.21 | $18.64 | $18.20 | $18.62 | 77,254,119 |
March 04 2014 | $18.20 | $18.28 | $18.12 | $18.20 | 54,136,859 |
March 03 2014 | $17.94 | $18.05 | $17.72 | $17.99 | 56,085,219 |
