| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $32.42 | $32.75 | $31.97 | $32.44 | 11,962,790 |
April 29 2014 | $31.72 | $32.37 | $31.59 | $32.36 | 10,036,290 |
April 28 2014 | $31.88 | $32.30 | $30.94 | $31.57 | 12,646,310 |
April 25 2014 | $32.15 | $32.24 | $31.51 | $31.77 | 10,325,520 |
April 24 2014 | $32.72 | $33.00 | $32.00 | $32.35 | 16,537,699 |
April 23 2014 | $32.47 | $32.95 | $31.71 | $32.67 | 22,028,660 |
April 22 2014 | $30.10 | $31.05 | $30.10 | $30.78 | 14,114,320 |
April 21 2014 | $29.58 | $30.02 | $29.29 | $29.89 | 8,894,787 |
April 17 2014 | $29.60 | $29.84 | $28.96 | $29.73 | 13,152,500 |
April 16 2014 | $28.38 | $29.71 | $28.33 | $29.61 | 14,165,210 |
April 15 2014 | $28.01 | $28.56 | $26.90 | $28.10 | 19,273,840 |
April 14 2014 | $28.94 | $29.06 | $27.42 | $27.95 | 15,618,230 |
April 11 2014 | $28.96 | $29.81 | $28.42 | $28.64 | 12,682,180 |
April 10 2014 | $30.91 | $30.95 | $29.06 | $29.07 | 14,715,380 |
April 09 2014 | $29.71 | $30.66 | $29.44 | $30.59 | 9,558,285 |
April 08 2014 | $29.86 | $30.19 | $28.55 | $29.51 | 16,160,510 |
April 07 2014 | $30.39 | $31.15 | $29.67 | $29.94 | 13,776,270 |
April 04 2014 | $31.43 | $31.44 | $30.37 | $30.48 | 9,357,537 |
April 03 2014 | $31.47 | $31.77 | $30.80 | $31.15 | 8,909,084 |
April 02 2014 | $31.63 | $32.17 | $31.29 | $31.44 | 12,018,220 |
April 01 2014 | $30.76 | $31.51 | $30.76 | $31.49 | 11,635,230 |
March 31 2014 | $29.73 | $30.75 | $29.73 | $30.52 | 10,215,860 |
March 28 2014 | $30.07 | $30.55 | $29.51 | $29.53 | 10,434,930 |
March 27 2014 | $29.86 | $30.20 | $29.04 | $30.06 | 11,959,090 |
March 26 2014 | $30.39 | $30.43 | $29.87 | $29.91 | 12,059,090 |
