| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2013 | $14.28 | $14.51 | $14.17 | $14.26 | 8,861,813 |
March 27 2013 | $14.36 | $14.64 | $14.02 | $14.26 | 10,648,380 |
March 26 2013 | $14.87 | $14.96 | $14.34 | $14.62 | 9,421,625 |
March 25 2013 | $14.74 | $15.11 | $14.56 | $14.94 | 9,802,214 |
March 22 2013 | $14.54 | $14.80 | $14.06 | $14.67 | 15,684,040 |
March 21 2013 | $14.77 | $15.03 | $14.40 | $14.46 | 15,838,590 |
March 20 2013 | $14.53 | $15.11 | $14.50 | $14.85 | 16,468,631 |
March 19 2013 | $14.10 | $14.39 | $14.01 | $14.33 | 11,295,160 |
March 18 2013 | $13.56 | $14.22 | $13.56 | $14.14 | 14,993,540 |
March 15 2013 | $13.81 | $13.93 | $13.51 | $13.70 | 12,090,170 |
March 14 2013 | $13.41 | $13.77 | $13.37 | $13.74 | 9,247,820 |
March 13 2013 | $13.00 | $13.58 | $12.97 | $13.39 | 11,652,800 |
March 12 2013 | $12.94 | $13.16 | $12.82 | $12.96 | 15,194,770 |
March 11 2013 | $12.96 | $13.07 | $12.77 | $12.83 | 20,020,449 |
March 08 2013 | $12.41 | $13.17 | $12.27 | $12.89 | 22,784,539 |
March 07 2013 | $12.04 | $12.35 | $11.86 | $12.31 | 10,560,470 |
March 06 2013 | $12.32 | $12.46 | $11.37 | $11.98 | 26,689,250 |
March 05 2013 | $11.51 | $11.79 | $11.30 | $11.76 | 12,123,960 |
March 04 2013 | $10.91 | $11.58 | $10.85 | $11.35 | 14,176,480 |
March 01 2013 | $11.10 | $11.16 | $10.30 | $10.96 | 32,706,859 |
