| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $28.09 | $28.27 | $27.89 | $28.21 | 19,552,170 |
April 29 2014 | $27.92 | $28.10 | $27.50 | $27.52 | 24,796,540 |
April 28 2014 | $28.44 | $28.52 | $26.36 | $27.49 | 53,168,738 |
April 25 2014 | $24.46 | $24.51 | $24.22 | $24.51 | 3,958,252 |
April 24 2014 | $25.21 | $25.24 | $24.57 | $24.63 | 14,964,916 |
April 23 2014 | $24.27 | $24.30 | $24.04 | $24.19 | 4,719,510 |
April 22 2014 | $24.20 | $24.39 | $23.75 | $23.86 | 13,944,884 |
April 21 2014 | $24.12 | $24.86 | $23.79 | $24.66 | 22,771,020 |
April 17 2014 | $22.71 | $22.75 | $22.58 | $22.66 | 2,067,792 |
April 16 2014 | $22.48 | $22.68 | $22.38 | $22.68 | 3,804,498 |
April 15 2014 | $22.36 | $22.41 | $22.06 | $22.31 | 3,168,748 |
April 14 2014 | $22.43 | $22.43 | $22.14 | $22.29 | 3,406,552 |
April 11 2014 | $22.40 | $22.61 | $22.32 | $22.34 | 3,138,122 |
April 10 2014 | $23.07 | $23.13 | $22.70 | $22.71 | 3,392,878 |
April 09 2014 | $22.76 | $23.01 | $22.69 | $23.01 | 4,665,896 |
April 08 2014 | $22.78 | $22.83 | $22.66 | $22.66 | 4,100,806 |
April 07 2014 | $22.89 | $23.02 | $22.73 | $22.86 | 4,370,442 |
April 04 2014 | $23.18 | $23.29 | $22.91 | $22.99 | 2,674,366 |
April 03 2014 | $23.36 | $23.39 | $23.13 | $23.21 | 1,843,830 |
April 02 2014 | $23.45 | $23.55 | $23.37 | $23.45 | 1,827,420 |
April 01 2014 | $23.28 | $23.37 | $23.21 | $23.34 | 1,962,216 |
March 31 2014 | $23.20 | $23.24 | $23.06 | $23.16 | 2,822,654 |
March 28 2014 | $23.35 | $23.52 | $23.24 | $23.27 | 2,797,198 |
March 27 2014 | $23.14 | $23.24 | $23.05 | $23.19 | 1,935,568 |
March 26 2014 | $23.20 | $23.31 | $22.98 | $22.98 | 2,787,998 |
