| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2014 | $16.46 | $16.58 | $16.25 | $16.38 | 371,968,800 |
February 27 2014 | $16.09 | $16.45 | $16.06 | $16.42 | 301,882,000 |
February 26 2014 | $16.29 | $16.34 | $16.04 | $16.10 | 276,217,200 |
February 25 2014 | $16.47 | $16.48 | $16.21 | $16.25 | 231,952,000 |
February 24 2014 | $16.28 | $16.49 | $16.26 | $16.42 | 288,909,600 |
February 21 2014 | $16.58 | $16.64 | $16.32 | $16.34 | 278,784,800 |
February 20 2014 | $16.59 | $16.71 | $16.46 | $16.53 | 305,858,000 |
February 19 2014 | $16.95 | $17.02 | $16.63 | $16.72 | 313,768,000 |
February 18 2014 | $16.99 | $17.15 | $16.98 | $16.99 | 260,251,600 |
February 14 2014 | $16.88 | $16.99 | $16.84 | $16.93 | 272,924,400 |
February 13 2014 | $16.64 | $16.95 | $16.62 | $16.94 | 307,398,000 |
February 12 2014 | $16.71 | $16.79 | $16.59 | $16.68 | 308,100,800 |
February 11 2014 | $16.51 | $16.73 | $16.48 | $16.68 | 282,256,800 |
February 10 2014 | $16.14 | $16.55 | $16.12 | $16.46 | 345,559,200 |
February 07 2014 | $16.22 | $16.27 | $16.10 | $16.17 | 370,280,400 |
February 06 2014 | $15.87 | $15.98 | $15.80 | $15.95 | 257,765,200 |
February 05 2014 | $15.67 | $15.94 | $15.66 | $15.86 | 328,344,800 |
February 04 2014 | $15.65 | $15.76 | $15.55 | $15.74 | 376,681,200 |
February 03 2014 | $15.55 | $15.71 | $15.45 | $15.51 | 401,464,000 |