| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $11.78 | $11.88 | $11.40 | $11.43 | 8,459,175 |
March 28 2014 | $11.79 | $11.79 | $11.17 | $11.63 | 15,671,086 |
March 27 2014 | $11.60 | $12.06 | $11.31 | $11.88 | 7,198,466 |
March 26 2014 | $12.29 | $12.37 | $11.56 | $11.56 | 11,777,076 |
March 25 2014 | $12.50 | $12.63 | $12.02 | $12.12 | 10,375,781 |
March 24 2014 | $12.90 | $13.00 | $11.88 | $12.19 | 13,009,370 |
March 21 2014 | $13.22 | $13.22 | $12.63 | $12.76 | 11,356,764 |
March 20 2014 | $13.11 | $13.35 | $12.83 | $13.09 | 4,545,226 |
March 19 2014 | $13.30 | $13.47 | $13.00 | $13.11 | 5,617,152 |
March 18 2014 | $13.04 | $13.47 | $12.92 | $13.30 | 7,156,705 |
March 17 2014 | $12.93 | $13.41 | $12.77 | $13.09 | 13,630,808 |
March 14 2014 | $12.70 | $13.04 | $12.60 | $12.80 | 7,595,558 |
March 13 2014 | $12.98 | $13.16 | $12.64 | $12.74 | 8,246,637 |
March 12 2014 | $12.70 | $12.99 | $12.23 | $12.99 | 8,008,262 |
March 11 2014 | $13.06 | $13.26 | $12.78 | $12.86 | 10,018,744 |
March 10 2014 | $12.80 | $13.10 | $12.70 | $13.04 | 20,507,901 |
March 07 2014 | $11.69 | $13.10 | $11.35 | $12.85 | 45,411,971 |
March 06 2014 | $11.55 | $11.78 | $11.38 | $11.58 | 14,947,888 |
March 05 2014 | $11.46 | $11.92 | $11.45 | $11.57 | 10,394,789 |
March 04 2014 | $11.57 | $11.85 | $11.54 | $11.77 | 11,836,404 |
March 03 2014 | $11.63 | $11.64 | $11.06 | $11.30 | 16,979,052 |