| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2014 | $19.14 | $19.21 | $18.76 | $19.06 | 3,622,000 |
June 19 2014 | $19.38 | $19.42 | $19.10 | $19.14 | 2,779,200 |
June 18 2014 | $18.94 | $19.26 | $18.84 | $19.24 | 2,745,600 |
June 17 2014 | $18.91 | $19.05 | $18.65 | $18.99 | 2,184,000 |
June 16 2014 | $18.56 | $18.80 | $18.34 | $18.79 | 3,338,800 |
June 13 2014 | $18.76 | $18.95 | $18.30 | $18.53 | 2,158,800 |
June 12 2014 | $18.62 | $18.82 | $18.43 | $18.78 | 2,136,000 |
June 11 2014 | $18.46 | $18.66 | $18.42 | $18.56 | 2,057,600 |
June 10 2014 | $18.40 | $18.51 | $18.20 | $18.50 | 2,718,400 |
June 09 2014 | $18.54 | $18.63 | $18.25 | $18.35 | 3,280,000 |
June 06 2014 | $18.46 | $18.76 | $18.36 | $18.57 | 2,903,200 |
June 05 2014 | $17.80 | $18.53 | $17.80 | $18.34 | 1,876,400 |
June 04 2014 | $18.12 | $18.34 | $17.97 | $18.28 | 1,894,000 |
June 03 2014 | $17.92 | $18.35 | $17.92 | $18.10 | 5,401,200 |
June 02 2014 | $18.68 | $18.98 | $18.66 | $18.92 | 2,860,800 |
May 30 2014 | $18.51 | $18.66 | $18.45 | $18.63 | 2,627,200 |
May 29 2014 | $18.31 | $18.44 | $18.10 | $18.44 | 2,718,800 |
May 28 2014 | $18.52 | $18.65 | $18.05 | $18.31 | 2,236,800 |
May 27 2014 | $17.89 | $18.53 | $17.80 | $18.51 | 6,005,200 |
May 23 2014 | $17.85 | $18.00 | $17.72 | $17.75 | 1,700,800 |
May 22 2014 | $17.75 | $17.87 | $17.51 | $17.80 | 2,009,600 |
May 21 2014 | $17.71 | $17.93 | $17.68 | $17.76 | 1,951,200 |
May 20 2014 | $17.69 | $17.89 | $17.51 | $17.70 | 2,630,800 |