| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2015 | $13.79 | $13.90 | $13.52 | $13.56 | 58,231,500 |
February 26 2015 | $13.60 | $14.07 | $13.48 | $13.81 | 97,093,500 |
February 25 2015 | $13.66 | $13.81 | $13.51 | $13.58 | 58,642,500 |
February 24 2015 | $13.82 | $13.82 | $13.45 | $13.61 | 99,054,000 |
February 23 2015 | $14.38 | $14.55 | $13.76 | $13.82 | 127,497,000 |
February 20 2015 | $14.05 | $14.51 | $13.99 | $14.47 | 89,731,500 |
February 19 2015 | $13.67 | $14.16 | $13.58 | $14.11 | 77,311,500 |
February 18 2015 | $13.61 | $13.74 | $13.51 | $13.63 | 40,704,000 |
February 17 2015 | $13.71 | $13.71 | $13.43 | $13.62 | 59,694,000 |
February 13 2015 | $13.53 | $13.73 | $13.39 | $13.58 | 92,865,000 |
February 12 2015 | $12.90 | $13.54 | $12.89 | $13.53 | 234,744,000 |
February 11 2015 | $14.15 | $14.32 | $13.82 | $14.19 | 146,536,500 |
February 10 2015 | $14.50 | $14.70 | $14.33 | $14.42 | 80,857,500 |
February 09 2015 | $14.36 | $14.53 | $14.13 | $14.50 | 52,086,000 |
February 06 2015 | $14.80 | $14.89 | $14.43 | $14.49 | 48,658,500 |
February 05 2015 | $14.66 | $15.03 | $14.64 | $14.73 | 52,843,500 |
February 04 2015 | $14.55 | $14.77 | $14.45 | $14.57 | 49,581,000 |
February 03 2015 | $14.21 | $14.69 | $14.08 | $14.56 | 72,393,000 |
February 02 2015 | $13.60 | $14.13 | $13.55 | $14.06 | 62,238,000 |