| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 19 2013 | $22.59 | $22.89 | $22.53 | $22.80 | 3,879,200 |
July 18 2013 | $22.42 | $22.85 | $22.28 | $22.72 | 3,193,000 |
July 17 2013 | $22.02 | $22.79 | $21.72 | $22.21 | 5,696,400 |
July 16 2013 | $21.78 | $22.06 | $21.46 | $21.68 | 2,752,800 |
July 15 2013 | $21.50 | $22.20 | $21.43 | $21.82 | 4,367,300 |
July 12 2013 | $21.71 | $21.82 | $21.27 | $21.43 | 4,765,900 |
July 11 2013 | $19.95 | $21.76 | $19.92 | $21.74 | 7,663,400 |
July 10 2013 | $20.00 | $20.19 | $19.64 | $19.73 | 2,300,700 |
July 09 2013 | $20.13 | $20.16 | $19.65 | $19.86 | 2,570,800 |
July 08 2013 | $20.19 | $20.19 | $19.75 | $20.08 | 1,736,800 |
July 05 2013 | $19.93 | $20.04 | $19.46 | $19.96 | 2,104,700 |
July 03 2013 | $19.46 | $19.75 | $19.40 | $19.61 | 681,400 |
July 02 2013 | $19.51 | $19.88 | $19.45 | $19.63 | 2,243,700 |
July 01 2013 | $19.53 | $19.87 | $19.37 | $19.46 | 1,953,300 |
June 28 2013 | $19.52 | $19.63 | $19.28 | $19.43 | 2,317,200 |
June 27 2013 | $19.45 | $19.71 | $19.36 | $19.67 | 2,064,600 |
June 26 2013 | $19.75 | $19.88 | $19.33 | $19.35 | 2,503,100 |
June 25 2013 | $19.40 | $19.69 | $19.27 | $19.63 | 2,673,400 |
June 24 2013 | $19.48 | $19.51 | $19.00 | $19.25 | 3,477,600 |
June 21 2013 | $19.81 | $20.05 | $19.45 | $19.79 | 4,064,500 |
June 20 2013 | $20.03 | $20.45 | $19.83 | $19.90 | 3,468,000 |