| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 20 2014 | $28.10 | $28.83 | $27.90 | $28.31 | 912,140 |
October 17 2014 | $28.16 | $28.29 | $27.24 | $28.10 | 1,753,232 |
October 16 2014 | $26.10 | $28.00 | $25.98 | $27.82 | 994,832 |
October 15 2014 | $25.00 | $26.90 | $24.75 | $26.60 | 793,981 |
October 14 2014 | $25.37 | $26.37 | $25.18 | $25.77 | 721,417 |
October 13 2014 | $25.37 | $26.14 | $24.91 | $25.45 | 784,928 |
October 10 2014 | $25.45 | $25.97 | $24.46 | $25.35 | 932,618 |
October 09 2014 | $26.32 | $26.41 | $25.16 | $25.47 | 807,451 |
October 08 2014 | $25.86 | $26.54 | $25.54 | $26.00 | 751,849 |
October 07 2014 | $26.27 | $26.50 | $25.56 | $25.72 | 542,378 |
October 06 2014 | $27.61 | $27.82 | $26.30 | $26.36 | 619,829 |
October 03 2014 | $27.42 | $27.62 | $26.68 | $27.47 | 1,086,248 |
October 02 2014 | $27.10 | $27.41 | $25.73 | $27.05 | 1,968,804 |
October 01 2014 | $28.13 | $28.17 | $27.03 | $27.42 | 982,928 |
September 30 2014 | $28.89 | $29.23 | $28.05 | $28.17 | 760,001 |
September 29 2014 | $28.53 | $29.09 | $28.50 | $28.89 | 942,262 |
September 26 2014 | $28.56 | $28.99 | $28.07 | $28.74 | 632,792 |
September 25 2014 | $29.22 | $29.48 | $28.22 | $28.64 | 834,459 |
September 24 2014 | $29.20 | $29.48 | $28.52 | $28.83 | 829,538 |
September 23 2014 | $28.94 | $29.63 | $28.78 | $29.19 | 1,131,442 |
September 22 2014 | $29.00 | $29.31 | $28.19 | $29.05 | 1,414,577 |