| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $23.38 | $23.47 | $23.22 | $23.40 | 21,562,539 |
June 27 2014 | $23.38 | $23.47 | $23.25 | $23.42 | 30,776,510 |
June 26 2014 | $23.33 | $23.40 | $23.18 | $23.31 | 26,728,430 |
June 25 2014 | $23.08 | $23.47 | $23.05 | $23.38 | 44,294,566 |
June 24 2014 | $22.84 | $23.35 | $22.79 | $23.10 | 53,398,113 |
June 23 2014 | $22.79 | $22.95 | $22.60 | $22.89 | 26,529,641 |
June 20 2014 | $22.77 | $22.87 | $22.74 | $22.87 | 39,829,859 |
June 19 2014 | $22.69 | $22.79 | $22.63 | $22.79 | 27,166,850 |
June 18 2014 | $22.63 | $22.70 | $22.47 | $22.66 | 34,412,754 |
June 17 2014 | $22.63 | $22.79 | $22.60 | $22.68 | 28,441,221 |
June 16 2014 | $22.51 | $22.83 | $22.47 | $22.73 | 36,407,793 |
June 13 2014 | $22.53 | $22.76 | $22.38 | $22.62 | 122,194,305 |
June 12 2014 | $21.10 | $21.28 | $21.03 | $21.17 | 31,211,439 |
June 11 2014 | $21.31 | $21.36 | $21.05 | $21.15 | 27,749,279 |
June 10 2014 | $21.09 | $21.45 | $20.99 | $21.38 | 34,260,633 |
June 09 2014 | $21.28 | $21.52 | $21.07 | $21.13 | 39,934,312 |
June 06 2014 | $21.04 | $21.36 | $21.00 | $21.33 | 34,795,602 |
June 05 2014 | $20.87 | $20.95 | $20.77 | $20.95 | 26,546,301 |
June 04 2014 | $20.83 | $21.02 | $20.82 | $20.90 | 21,612,730 |
June 03 2014 | $20.61 | $20.98 | $20.54 | $20.95 | 33,257,031 |
June 02 2014 | $20.68 | $20.71 | $20.54 | $20.64 | 20,265,670 |
May 30 2014 | $20.40 | $20.69 | $20.39 | $20.69 | 43,641,008 |
May 29 2014 | $20.38 | $20.42 | $20.23 | $20.42 | 20,640,029 |
May 28 2014 | $20.22 | $20.40 | $20.19 | $20.35 | 27,150,170 |
May 27 2014 | $19.94 | $20.25 | $19.82 | $20.23 | 27,271,939 |