| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $20.71 | $21.19 | $20.59 | $20.94 | 939,721 |
March 28 2014 | $20.60 | $20.97 | $20.46 | $20.59 | 1,233,571 |
March 27 2014 | $20.70 | $20.95 | $20.56 | $20.62 | 626,476 |
March 26 2014 | $21.29 | $21.35 | $20.69 | $20.71 | 729,897 |
March 25 2014 | $21.51 | $21.51 | $21.08 | $21.14 | 704,566 |
March 24 2014 | $21.40 | $21.69 | $21.20 | $21.43 | 1,091,270 |
March 21 2014 | $21.03 | $21.49 | $20.91 | $21.24 | 906,732 |
March 20 2014 | $21.05 | $21.17 | $20.93 | $21.01 | 526,356 |
March 19 2014 | $21.34 | $21.43 | $21.05 | $21.12 | 519,753 |
March 18 2014 | $21.34 | $21.53 | $21.17 | $21.33 | 933,691 |
March 17 2014 | $21.38 | $21.63 | $21.13 | $21.35 | 709,465 |
March 14 2014 | $21.02 | $21.42 | $21.02 | $21.17 | 520,522 |
March 13 2014 | $21.24 | $21.27 | $20.88 | $21.12 | 768,751 |
March 12 2014 | $21.29 | $21.30 | $21.05 | $21.15 | 985,278 |
March 11 2014 | $21.95 | $21.95 | $21.19 | $21.37 | 835,143 |
March 10 2014 | $21.79 | $21.96 | $21.69 | $21.86 | 462,150 |
March 07 2014 | $21.36 | $21.85 | $21.23 | $21.83 | 882,807 |
March 06 2014 | $21.40 | $21.45 | $21.12 | $21.24 | 906,355 |
March 05 2014 | $21.33 | $21.57 | $21.28 | $21.45 | 816,580 |
March 04 2014 | $21.30 | $21.52 | $21.17 | $21.37 | 846,288 |
March 03 2014 | $21.05 | $21.19 | $20.81 | $21.06 | 567,466 |
