| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $40.25 | $40.58 | $39.91 | $40.28 | 14,211,299 |
April 29 2014 | $39.55 | $40.49 | $39.39 | $40.39 | 14,317,252 |
April 28 2014 | $39.63 | $39.79 | $38.85 | $38.99 | 17,807,826 |
April 25 2014 | $39.57 | $39.68 | $39.22 | $39.37 | 6,526,630 |
April 24 2014 | $39.43 | $39.77 | $39.11 | $39.57 | 7,037,110 |
April 23 2014 | $39.72 | $39.74 | $39.26 | $39.55 | 8,107,433 |
April 22 2014 | $39.27 | $40.12 | $39.22 | $39.74 | 14,642,866 |
April 21 2014 | $38.91 | $39.42 | $38.80 | $39.38 | 6,530,088 |
April 17 2014 | $38.83 | $39.21 | $38.71 | $38.84 | 11,804,358 |
April 16 2014 | $38.83 | $39.17 | $38.47 | $38.70 | 10,098,004 |
April 15 2014 | $38.38 | $38.73 | $37.91 | $38.56 | 11,677,759 |
April 14 2014 | $38.67 | $39.02 | $37.80 | $38.23 | 11,304,776 |
April 11 2014 | $38.21 | $38.93 | $38.04 | $38.47 | 14,286,022 |
April 10 2014 | $39.82 | $39.99 | $38.37 | $38.42 | 18,883,388 |
April 09 2014 | $37.98 | $39.31 | $37.97 | $39.28 | 16,881,708 |
April 08 2014 | $38.03 | $38.25 | $37.63 | $37.86 | 11,283,606 |
April 07 2014 | $38.09 | $38.63 | $37.85 | $37.96 | 11,974,762 |
April 04 2014 | $38.94 | $39.02 | $38.58 | $38.60 | 10,912,614 |
April 03 2014 | $38.89 | $39.04 | $38.49 | $38.67 | 8,712,129 |
April 02 2014 | $38.85 | $38.91 | $38.56 | $38.84 | 7,398,880 |
April 01 2014 | $38.97 | $39.10 | $38.53 | $38.78 | 8,085,739 |
March 31 2014 | $38.58 | $39.10 | $38.55 | $39.05 | 14,861,898 |
March 28 2014 | $38.67 | $39.18 | $38.36 | $38.51 | 9,390,394 |
March 27 2014 | $38.45 | $38.60 | $38.06 | $38.34 | 11,657,742 |
March 26 2014 | $38.13 | $38.84 | $38.10 | $38.53 | 13,701,133 |
