| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $17.84 | $17.88 | $17.70 | $17.83 | 2,277,567 |
June 27 2014 | $17.65 | $17.87 | $17.63 | $17.84 | 1,625,101 |
June 26 2014 | $17.44 | $17.70 | $17.41 | $17.69 | 2,227,636 |
June 25 2014 | $17.41 | $17.58 | $17.33 | $17.42 | 2,156,102 |
June 24 2014 | $17.77 | $17.86 | $17.36 | $17.42 | 3,680,526 |
June 23 2014 | $17.80 | $17.93 | $17.62 | $17.75 | 2,392,714 |
June 20 2014 | $17.97 | $18.03 | $17.75 | $17.80 | 4,451,807 |
June 19 2014 | $17.99 | $18.09 | $17.86 | $17.92 | 2,910,977 |
June 18 2014 | $17.73 | $17.96 | $17.50 | $17.91 | 3,772,134 |
June 17 2014 | $17.59 | $17.74 | $17.47 | $17.71 | 2,167,209 |
June 16 2014 | $17.74 | $17.74 | $17.42 | $17.59 | 3,415,077 |
June 13 2014 | $17.85 | $17.97 | $17.52 | $17.74 | 3,011,247 |
June 12 2014 | $18.13 | $18.17 | $17.67 | $17.88 | 4,734,682 |
June 11 2014 | $17.83 | $18.11 | $17.78 | $18.09 | 3,388,277 |
June 10 2014 | $17.81 | $17.96 | $17.54 | $17.93 | 3,468,268 |
June 09 2014 | $18.02 | $18.08 | $17.79 | $17.86 | 7,347,703 |
June 06 2014 | $17.49 | $18.01 | $17.34 | $18.01 | 8,520,165 |
June 05 2014 | $17.08 | $17.49 | $17.05 | $17.44 | 4,829,143 |
June 04 2014 | $16.76 | $17.06 | $16.60 | $17.04 | 4,218,456 |
June 03 2014 | $16.63 | $16.66 | $16.50 | $16.64 | 2,976,805 |
June 02 2014 | $16.66 | $16.82 | $16.53 | $16.64 | 3,202,411 |