| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2012 | $16.20 | $16.24 | $15.93 | $15.94 | 92,400,357 |
March 29 2012 | $16.24 | $16.32 | $16.01 | $16.11 | 76,898,163 |
March 28 2012 | $16.20 | $16.37 | $16.18 | $16.30 | 101,453,594 |
March 27 2012 | $16.08 | $16.24 | $16.03 | $16.08 | 80,274,455 |
March 26 2012 | $16.03 | $16.14 | $15.89 | $16.14 | 72,788,221 |
March 23 2012 | $16.07 | $16.12 | $15.93 | $15.97 | 77,538,343 |
March 22 2012 | $15.87 | $16.12 | $15.68 | $16.06 | 96,319,204 |
March 21 2012 | $15.77 | $16.09 | $15.72 | $15.91 | 98,689,949 |
March 20 2012 | $15.68 | $15.81 | $15.59 | $15.74 | 61,571,519 |
March 19 2012 | $15.49 | $15.84 | $15.44 | $15.76 | 86,834,824 |
March 16 2012 | $15.43 | $15.56 | $15.41 | $15.53 | 121,899,162 |
March 15 2012 | $15.32 | $15.50 | $15.28 | $15.44 | 97,319,395 |
March 14 2012 | $15.28 | $15.48 | $15.25 | $15.31 | 117,360,676 |
March 13 2012 | $15.13 | $15.36 | $15.05 | $15.35 | 89,807,227 |
March 12 2012 | $14.91 | $15.09 | $14.89 | $15.04 | 66,710,465 |
March 09 2012 | $15.11 | $15.21 | $14.91 | $14.92 | 106,757,579 |
March 08 2012 | $15.16 | $15.20 | $15.07 | $15.09 | 53,765,076 |
March 07 2012 | $15.14 | $15.19 | $15.06 | $15.08 | 50,546,751 |
March 06 2012 | $15.11 | $15.13 | $14.76 | $15.03 | 126,885,815 |
March 05 2012 | $15.42 | $15.47 | $15.19 | $15.27 | 63,668,369 |
March 02 2012 | $15.46 | $15.51 | $15.42 | $15.44 | 62,867,704 |
March 01 2012 | $15.46 | $15.55 | $15.36 | $15.47 | 89,433,829 |
