| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 18 2014 | $23.92 | $24.58 | $23.73 | $24.52 | 785,590 |
July 17 2014 | $23.78 | $24.31 | $23.58 | $23.74 | 880,951 |
July 16 2014 | $23.50 | $24.06 | $23.32 | $23.97 | 1,112,795 |
July 15 2014 | $24.18 | $24.39 | $23.33 | $23.38 | 1,262,699 |
July 14 2014 | $24.40 | $25.08 | $24.20 | $24.61 | 683,591 |
July 11 2014 | $24.22 | $24.57 | $23.89 | $24.41 | 475,874 |
July 10 2014 | $23.35 | $24.43 | $23.31 | $24.33 | 906,178 |
July 09 2014 | $24.37 | $24.38 | $23.72 | $24.01 | 1,002,821 |
July 08 2014 | $24.85 | $24.87 | $23.27 | $24.30 | 2,093,819 |
July 07 2014 | $24.76 | $25.14 | $24.54 | $24.87 | 746,667 |
July 03 2014 | $25.50 | $25.50 | $24.81 | $24.96 | 728,202 |
July 02 2014 | $26.13 | $26.34 | $25.14 | $25.23 | 1,493,567 |
July 01 2014 | $25.73 | $26.26 | $25.28 | $26.21 | 1,628,447 |
June 30 2014 | $24.80 | $25.67 | $24.70 | $25.45 | 1,107,440 |
June 27 2014 | $24.20 | $25.00 | $24.09 | $24.83 | 1,922,159 |
June 26 2014 | $24.30 | $24.34 | $22.97 | $24.21 | 2,043,092 |
June 25 2014 | $23.53 | $24.88 | $23.29 | $24.31 | 2,114,120 |
June 24 2014 | $24.55 | $25.24 | $24.40 | $24.78 | 1,884,648 |
June 23 2014 | $24.74 | $24.88 | $24.25 | $24.52 | 1,311,271 |
June 20 2014 | $24.66 | $24.90 | $24.37 | $24.75 | 1,527,015 |