| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $37.55 | $37.87 | $37.41 | $37.86 | 13,888,300 |
May 29 2014 | $37.61 | $37.96 | $37.11 | $37.54 | 9,667,100 |
May 28 2014 | $37.14 | $38.02 | $36.95 | $37.52 | 11,132,400 |
May 27 2014 | $37.13 | $37.64 | $36.98 | $37.10 | 9,586,900 |
May 23 2014 | $36.32 | $37.24 | $36.32 | $36.87 | 9,864,400 |
May 22 2014 | $36.11 | $36.65 | $36.11 | $36.50 | 6,414,500 |
May 21 2014 | $36.09 | $36.63 | $35.87 | $36.13 | 6,564,100 |
May 20 2014 | $36.33 | $36.65 | $35.84 | $36.05 | 6,285,400 |
May 19 2014 | $36.29 | $36.92 | $35.92 | $36.36 | 7,164,500 |
May 16 2014 | $35.83 | $36.47 | $35.60 | $36.32 | 7,062,500 |
May 15 2014 | $36.34 | $36.51 | $35.33 | $36.00 | 10,673,900 |
May 14 2014 | $36.84 | $36.99 | $36.35 | $36.62 | 7,987,700 |
May 13 2014 | $36.72 | $37.46 | $36.63 | $37.06 | 8,680,100 |
May 12 2014 | $36.15 | $37.23 | $36.15 | $37.13 | 12,438,300 |
May 09 2014 | $35.79 | $36.48 | $35.74 | $36.07 | 9,704,400 |
May 08 2014 | $35.12 | $36.06 | $34.93 | $36.06 | 14,450,100 |
May 07 2014 | $34.44 | $35.17 | $34.23 | $35.09 | 7,800,000 |
May 06 2014 | $35.01 | $35.26 | $34.31 | $34.57 | 9,492,600 |
May 05 2014 | $34.01 | $34.67 | $33.74 | $34.50 | 5,818,100 |
May 02 2014 | $34.19 | $34.62 | $34.00 | $34.40 | 6,986,300 |
May 01 2014 | $33.81 | $34.60 | $33.44 | $34.31 | 11,497,700 |
