| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $22.52 | $23.62 | $22.47 | $23.56 | 1,310,600 |
March 28 2014 | $22.36 | $23.13 | $22.07 | $22.45 | 794,500 |
March 27 2014 | $22.35 | $22.35 | $21.44 | $22.31 | 1,757,600 |
March 26 2014 | $24.36 | $24.43 | $22.35 | $22.46 | 2,638,600 |
March 25 2014 | $24.59 | $24.84 | $23.59 | $24.24 | 1,140,400 |
March 24 2014 | $25.29 | $25.31 | $24.15 | $24.52 | 873,900 |
March 21 2014 | $25.81 | $25.85 | $25.05 | $25.15 | 1,529,500 |
March 20 2014 | $25.29 | $25.80 | $25.13 | $25.61 | 821,800 |
March 19 2014 | $25.15 | $25.69 | $24.92 | $25.40 | 1,423,100 |
March 18 2014 | $24.74 | $25.22 | $24.40 | $25.21 | 1,022,500 |
March 17 2014 | $25.40 | $25.44 | $24.47 | $24.78 | 1,410,800 |
March 14 2014 | $24.24 | $25.38 | $24.19 | $25.24 | 1,551,900 |
March 13 2014 | $24.33 | $26.09 | $23.52 | $24.27 | 2,514,100 |
March 12 2014 | $24.19 | $24.65 | $23.81 | $24.21 | 843,100 |
March 11 2014 | $24.47 | $24.95 | $23.83 | $24.31 | 1,015,000 |
March 10 2014 | $23.94 | $24.52 | $23.42 | $24.45 | 1,186,900 |
March 07 2014 | $24.37 | $25.92 | $23.74 | $24.08 | 4,790,500 |
March 06 2014 | $22.04 | $24.38 | $21.86 | $24.21 | 3,393,400 |
March 05 2014 | $21.24 | $22.29 | $21.03 | $22.02 | 1,656,300 |
March 04 2014 | $19.00 | $21.52 | $18.97 | $21.32 | 2,794,600 |
March 03 2014 | $18.51 | $19.01 | $18.36 | $18.85 | 787,500 |
February 28 2014 | $18.57 | $19.31 | $18.43 | $18.62 | 1,745,000 |
February 27 2014 | $18.67 | $19.08 | $18.16 | $18.48 | 1,305,400 |
February 26 2014 | $19.23 | $19.27 | $18.62 | $18.66 | 806,500 |
February 25 2014 | $19.50 | $19.76 | $19.14 | $19.27 | 634,400 |
