| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $14.43 | $14.45 | $13.76 | $13.90 | 125,700,339 |
March 28 2014 | $14.19 | $14.45 | $14.02 | $14.16 | 145,271,409 |
March 27 2014 | $14.16 | $14.24 | $13.53 | $13.82 | 142,579,599 |
March 26 2014 | $14.80 | $14.84 | $14.09 | $14.20 | 103,609,585 |
March 25 2014 | $14.94 | $15.14 | $14.53 | $14.70 | 117,980,620 |
March 24 2014 | $15.32 | $15.33 | $14.02 | $14.68 | 169,994,243 |
March 21 2014 | $15.73 | $15.75 | $15.17 | $15.26 | 123,409,675 |
March 20 2014 | $15.74 | $15.95 | $15.56 | $15.66 | 57,268,572 |
March 19 2014 | $16.09 | $16.10 | $15.57 | $15.72 | 76,069,902 |
March 18 2014 | $15.80 | $16.10 | $15.67 | $16.00 | 93,635,231 |
March 17 2014 | $15.66 | $15.86 | $15.37 | $15.60 | 88,688,876 |
March 14 2014 | $15.69 | $15.80 | $15.22 | $15.40 | 124,345,990 |
March 13 2014 | $16.25 | $16.28 | $15.60 | $15.85 | 93,544,871 |
March 12 2014 | $15.43 | $16.50 | $15.41 | $16.10 | 146,458,659 |
March 11 2014 | $15.77 | $16.31 | $15.50 | $15.63 | 132,545,229 |
March 10 2014 | $16.18 | $16.20 | $15.74 | $15.92 | 116,186,260 |
March 07 2014 | $16.86 | $16.99 | $16.29 | $16.41 | 117,276,970 |
March 06 2014 | $16.94 | $17.17 | $16.63 | $16.86 | 110,620,795 |
March 05 2014 | $17.11 | $17.13 | $16.79 | $16.84 | 89,201,036 |
March 04 2014 | $17.23 | $17.33 | $16.86 | $16.99 | 131,480,874 |
March 03 2014 | $15.82 | $16.78 | $15.67 | $16.70 | 196,639,491 |
February 28 2014 | $16.64 | $16.85 | $16.17 | $16.32 | 219,190,340 |
February 27 2014 | $17.42 | $17.46 | $16.56 | $16.84 | 269,560,653 |
February 26 2014 | $17.24 | $17.67 | $16.50 | $16.87 | 371,567,819 |
February 25 2014 | $15.33 | $17.28 | $15.23 | $16.53 | 491,954,978 |
