| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2014 | $16.48 | $16.59 | $16.26 | $16.39 | 371,968,800 |
February 27 2014 | $16.11 | $16.47 | $16.07 | $16.43 | 301,882,000 |
February 26 2014 | $16.31 | $16.35 | $16.06 | $16.11 | 276,217,200 |
February 25 2014 | $16.49 | $16.49 | $16.23 | $16.26 | 231,952,000 |
February 24 2014 | $16.29 | $16.50 | $16.27 | $16.43 | 288,909,600 |
February 21 2014 | $16.59 | $16.65 | $16.34 | $16.36 | 278,784,800 |
February 20 2014 | $16.60 | $16.73 | $16.48 | $16.54 | 305,858,000 |
February 19 2014 | $16.97 | $17.03 | $16.64 | $16.74 | 313,768,000 |
February 18 2014 | $17.01 | $17.17 | $16.99 | $17.01 | 260,251,600 |
February 14 2014 | $16.90 | $17.00 | $16.86 | $16.94 | 272,924,400 |
February 13 2014 | $16.65 | $16.97 | $16.64 | $16.96 | 307,398,000 |
February 12 2014 | $16.72 | $16.80 | $16.61 | $16.69 | 308,100,800 |
February 11 2014 | $16.53 | $16.75 | $16.49 | $16.69 | 282,256,800 |
February 10 2014 | $16.15 | $16.57 | $16.13 | $16.48 | 345,559,200 |
February 07 2014 | $16.24 | $16.29 | $16.11 | $16.19 | 370,280,400 |
February 06 2014 | $15.89 | $15.99 | $15.82 | $15.96 | 257,765,200 |
February 05 2014 | $15.68 | $15.95 | $15.67 | $15.87 | 328,344,800 |
February 04 2014 | $15.66 | $15.77 | $15.57 | $15.75 | 376,681,200 |
February 03 2014 | $15.56 | $15.72 | $15.46 | $15.53 | 401,464,000 |