| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $40.37 | $40.53 | $39.87 | $40.44 | 3,414,296 |
April 29 2014 | $40.00 | $40.52 | $39.89 | $39.93 | 2,126,196 |
April 28 2014 | $39.29 | $39.62 | $39.13 | $39.56 | 2,719,821 |
April 25 2014 | $38.97 | $39.06 | $38.80 | $38.89 | 825,462 |
April 24 2014 | $39.01 | $39.20 | $38.72 | $38.89 | 1,434,316 |
April 23 2014 | $38.93 | $38.97 | $38.44 | $38.60 | 810,983 |
April 22 2014 | $38.87 | $38.97 | $38.80 | $38.97 | 977,398 |
April 21 2014 | $38.76 | $38.81 | $38.66 | $38.73 | 342,093 |
April 17 2014 | $38.52 | $38.81 | $38.49 | $38.65 | 1,534,648 |
April 16 2014 | $38.57 | $38.60 | $38.27 | $38.47 | 572,035 |
April 15 2014 | $38.78 | $38.78 | $38.09 | $38.45 | 845,036 |
April 14 2014 | $38.12 | $38.62 | $38.11 | $38.45 | 734,960 |
April 11 2014 | $37.48 | $37.83 | $37.33 | $37.59 | 574,056 |
April 10 2014 | $37.96 | $38.03 | $37.35 | $37.46 | 740,050 |
April 09 2014 | $38.25 | $38.35 | $38.06 | $38.18 | 1,126,429 |
April 08 2014 | $37.51 | $37.83 | $37.40 | $37.77 | 715,176 |
April 07 2014 | $37.59 | $37.66 | $37.16 | $37.23 | 648,524 |
April 04 2014 | $37.76 | $37.89 | $37.56 | $37.61 | 591,156 |
April 03 2014 | $37.47 | $37.55 | $37.31 | $37.36 | 1,061,986 |
April 02 2014 | $37.48 | $37.55 | $37.28 | $37.35 | 512,866 |
April 01 2014 | $37.46 | $37.56 | $37.38 | $37.47 | 554,316 |
March 31 2014 | $37.49 | $37.64 | $37.14 | $37.24 | 621,809 |
March 28 2014 | $37.42 | $37.53 | $37.30 | $37.46 | 570,935 |
March 27 2014 | $37.14 | $37.44 | $37.09 | $37.18 | 624,701 |
March 26 2014 | $37.07 | $37.21 | $36.94 | $36.97 | 664,040 |
