| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 20 2010 | $24.59 | $26.15 | $24.43 | $25.84 | 27,569,900 |
April 19 2010 | $24.05 | $24.75 | $23.79 | $24.26 | 14,823,200 |
April 16 2010 | $24.87 | $26.04 | $24.22 | $24.30 | 30,408,100 |
April 15 2010 | $24.82 | $25.57 | $24.52 | $24.82 | 16,973,000 |
April 14 2010 | $25.07 | $25.43 | $24.52 | $24.67 | 15,230,000 |
April 13 2010 | $25.64 | $25.91 | $24.77 | $24.92 | 22,117,600 |
April 12 2010 | $24.29 | $26.07 | $24.00 | $25.59 | 45,905,900 |
April 09 2010 | $23.69 | $24.39 | $23.43 | $23.67 | 22,286,200 |
April 08 2010 | $24.78 | $25.33 | $23.29 | $23.33 | 33,895,100 |
April 07 2010 | $22.67 | $24.77 | $22.30 | $24.64 | 34,528,800 |
April 06 2010 | $22.03 | $22.58 | $21.85 | $22.29 | 19,971,000 |
April 05 2010 | $21.37 | $22.01 | $21.04 | $21.76 | 16,281,300 |
April 01 2010 | $21.26 | $21.41 | $20.99 | $21.17 | 6,250,200 |
March 31 2010 | $21.07 | $21.55 | $20.86 | $21.19 | 8,121,500 |
March 30 2010 | $21.64 | $21.82 | $21.15 | $21.22 | 8,607,400 |
March 29 2010 | $21.51 | $21.73 | $21.02 | $21.38 | 10,840,700 |
March 26 2010 | $21.62 | $22.10 | $21.02 | $21.24 | 13,033,500 |
March 25 2010 | $20.92 | $22.14 | $20.70 | $21.42 | 29,454,700 |
March 24 2010 | $20.49 | $21.31 | $20.45 | $20.59 | 13,741,900 |
March 23 2010 | $20.89 | $20.98 | $20.02 | $20.66 | 13,088,000 |
March 22 2010 | $20.99 | $21.22 | $20.55 | $20.73 | 14,772,300 |