| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 20 2012 | $14.20 | $14.40 | $14.00 | $14.35 | 6,848,400 |
March 19 2012 | $14.35 | $14.51 | $14.10 | $14.28 | 8,690,300 |
March 16 2012 | $14.49 | $14.60 | $14.18 | $14.42 | 15,459,600 |
March 15 2012 | $14.80 | $14.86 | $14.26 | $14.35 | 13,668,600 |
March 14 2012 | $15.08 | $15.28 | $14.63 | $14.81 | 9,831,200 |
March 13 2012 | $15.17 | $15.22 | $14.83 | $15.12 | 8,772,400 |
March 12 2012 | $15.24 | $15.30 | $15.04 | $15.05 | 6,135,600 |
March 09 2012 | $15.13 | $15.46 | $15.13 | $15.30 | 9,046,000 |
March 08 2012 | $14.96 | $15.42 | $14.96 | $15.11 | 11,770,100 |
March 07 2012 | $14.70 | $14.96 | $14.58 | $14.91 | 8,109,400 |
March 06 2012 | $14.81 | $14.90 | $14.32 | $14.53 | 10,013,000 |
March 05 2012 | $14.63 | $15.01 | $14.63 | $14.94 | 9,877,900 |
March 02 2012 | $14.71 | $14.98 | $14.46 | $14.73 | 12,285,100 |
March 01 2012 | $14.28 | $14.79 | $14.03 | $14.77 | 10,556,700 |
February 29 2012 | $14.69 | $14.83 | $14.18 | $14.18 | 10,275,000 |
February 28 2012 | $14.49 | $14.65 | $14.40 | $14.62 | 7,177,000 |
February 27 2012 | $14.71 | $14.96 | $14.42 | $14.42 | 10,897,300 |
February 24 2012 | $14.74 | $15.00 | $14.71 | $14.84 | 9,956,800 |
February 23 2012 | $14.23 | $14.79 | $14.23 | $14.64 | 9,857,600 |
February 22 2012 | $14.37 | $14.47 | $14.22 | $14.29 | 6,679,100 |
February 21 2012 | $14.58 | $14.65 | $14.29 | $14.43 | 4,934,700 |