| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2014 | $24.95 | $25.07 | $24.61 | $24.67 | 6,354,800 |
July 30 2014 | $25.17 | $25.39 | $25.02 | $25.16 | 4,345,100 |
July 29 2014 | $25.57 | $25.62 | $25.02 | $25.05 | 5,896,200 |
July 28 2014 | $25.62 | $25.63 | $25.07 | $25.48 | 6,243,900 |
July 25 2014 | $25.13 | $25.91 | $25.08 | $25.51 | 8,058,000 |
July 24 2014 | $25.52 | $25.74 | $24.74 | $25.02 | 10,019,500 |
July 23 2014 | $24.59 | $25.28 | $24.58 | $25.19 | 7,096,000 |
July 22 2014 | $24.19 | $24.49 | $24.19 | $24.47 | 4,350,800 |
July 21 2014 | $24.25 | $24.32 | $24.04 | $24.13 | 4,335,400 |
July 18 2014 | $24.07 | $24.42 | $24.06 | $24.26 | 4,957,100 |
July 17 2014 | $24.26 | $24.53 | $23.83 | $24.00 | 5,426,600 |
July 16 2014 | $24.46 | $24.57 | $24.30 | $24.46 | 4,627,800 |
July 15 2014 | $24.21 | $24.42 | $23.99 | $24.34 | 6,970,900 |
July 14 2014 | $24.05 | $24.28 | $23.96 | $24.08 | 4,126,800 |
July 11 2014 | $23.85 | $24.10 | $23.77 | $23.94 | 4,799,800 |
July 10 2014 | $23.57 | $23.94 | $23.50 | $23.79 | 8,868,400 |
July 09 2014 | $23.99 | $24.12 | $23.42 | $23.74 | 8,355,100 |
July 08 2014 | $23.45 | $23.45 | $22.56 | $23.29 | 12,062,600 |
July 07 2014 | $24.15 | $24.18 | $23.63 | $23.70 | 6,375,800 |
July 03 2014 | $24.07 | $24.24 | $24.04 | $24.18 | 3,050,500 |
July 02 2014 | $23.97 | $24.12 | $23.62 | $23.97 | 7,540,700 |
July 01 2014 | $23.71 | $24.28 | $23.60 | $24.19 | 7,240,100 |