| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $24.67 | $25.60 | $24.64 | $25.60 | 28,811,840 |
April 29 2014 | $24.26 | $24.80 | $23.96 | $24.60 | 19,748,369 |
April 28 2014 | $24.93 | $25.22 | $23.71 | $24.09 | 32,168,029 |
April 25 2014 | $25.09 | $25.17 | $24.55 | $24.76 | 26,022,500 |
April 24 2014 | $25.93 | $26.09 | $24.84 | $25.64 | 39,791,391 |
April 23 2014 | $25.67 | $25.94 | $25.46 | $25.73 | 32,508,680 |
April 22 2014 | $25.00 | $25.76 | $24.97 | $25.66 | 45,903,367 |
April 21 2014 | $24.54 | $24.89 | $24.07 | $24.82 | 45,434,762 |
April 17 2014 | $22.65 | $23.66 | $22.57 | $23.44 | 46,214,840 |
April 16 2014 | $21.92 | $22.12 | $21.56 | $22.03 | 21,619,529 |
April 15 2014 | $21.49 | $21.80 | $21.09 | $21.73 | 25,067,641 |
April 14 2014 | $20.94 | $21.70 | $20.82 | $21.47 | 31,744,869 |
April 11 2014 | $21.06 | $21.50 | $20.60 | $20.71 | 35,242,180 |
April 10 2014 | $22.25 | $22.49 | $21.19 | $21.25 | 37,066,480 |
April 09 2014 | $22.13 | $22.39 | $21.80 | $22.15 | 31,635,961 |
April 08 2014 | $21.62 | $21.98 | $20.98 | $21.77 | 44,299,020 |
April 07 2014 | $22.07 | $22.52 | $20.79 | $21.28 | 63,603,922 |
April 04 2014 | $24.30 | $24.36 | $22.00 | $22.13 | 77,295,984 |
April 03 2014 | $24.07 | $24.24 | $23.31 | $23.52 | 40,669,980 |
April 02 2014 | $24.08 | $24.11 | $23.52 | $23.87 | 24,486,340 |
April 01 2014 | $23.37 | $23.97 | $23.23 | $23.96 | 36,880,793 |
March 31 2014 | $21.86 | $23.21 | $21.77 | $23.19 | 39,630,246 |
March 28 2014 | $21.55 | $22.09 | $21.27 | $21.48 | 37,763,672 |
March 27 2014 | $22.36 | $22.38 | $21.49 | $21.80 | 35,985,039 |
March 26 2014 | $23.16 | $23.42 | $22.37 | $22.38 | 24,590,660 |
