| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $36.69 | $37.24 | $36.26 | $37.13 | 616,798 |
April 29 2014 | $36.30 | $37.58 | $36.24 | $37.11 | 848,424 |
April 28 2014 | $37.91 | $38.25 | $35.18 | $36.36 | 1,412,400 |
April 25 2014 | $37.37 | $38.13 | $36.36 | $36.70 | 1,257,866 |
April 24 2014 | $38.50 | $38.77 | $36.51 | $38.19 | 3,174,131 |
April 23 2014 | $37.59 | $39.81 | $37.26 | $38.91 | 2,827,990 |
April 22 2014 | $34.56 | $39.20 | $34.50 | $38.79 | 4,314,175 |
April 21 2014 | $40.00 | $40.00 | $33.57 | $33.98 | 13,114,970 |
April 17 2014 | $24.01 | $24.74 | $23.42 | $24.40 | 1,001,565 |
April 16 2014 | $22.89 | $24.25 | $22.89 | $24.23 | 885,632 |
April 15 2014 | $22.50 | $23.20 | $20.89 | $22.67 | 1,046,998 |
April 14 2014 | $22.41 | $23.42 | $21.56 | $22.29 | 1,228,350 |
April 11 2014 | $22.87 | $23.58 | $22.00 | $22.18 | 1,282,832 |
April 10 2014 | $25.86 | $26.00 | $23.09 | $23.22 | 1,527,745 |
April 09 2014 | $25.25 | $26.11 | $25.20 | $25.80 | 1,124,568 |
April 08 2014 | $24.90 | $25.76 | $23.75 | $24.89 | 1,663,530 |
April 07 2014 | $22.98 | $25.41 | $21.75 | $24.73 | 2,215,485 |
April 04 2014 | $24.42 | $24.69 | $22.53 | $23.05 | 986,788 |
April 03 2014 | $25.17 | $25.75 | $23.75 | $24.26 | 772,388 |
April 02 2014 | $26.14 | $26.45 | $25.07 | $25.22 | 924,936 |
April 01 2014 | $24.26 | $25.98 | $24.26 | $25.71 | 903,180 |
March 31 2014 | $23.76 | $24.40 | $23.31 | $24.03 | 573,440 |
March 28 2014 | $23.70 | $24.15 | $23.15 | $23.53 | 943,769 |
March 27 2014 | $22.86 | $24.25 | $22.35 | $23.73 | 1,023,695 |
March 26 2014 | $24.24 | $24.38 | $22.49 | $22.99 | 1,093,912 |
