| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2011 | $10.40 | $10.62 | $10.40 | $10.50 | 1,006,345,200 |
April 28 2011 | $10.38 | $10.49 | $10.36 | $10.40 | 360,959,200 |
April 27 2011 | $10.56 | $10.57 | $10.41 | $10.50 | 356,213,200 |
April 26 2011 | $10.61 | $10.65 | $10.48 | $10.51 | 338,800,000 |
April 25 2011 | $10.51 | $10.61 | $10.51 | $10.59 | 266,546,000 |
April 21 2011 | $10.65 | $10.65 | $10.45 | $10.52 | 753,810,400 |
April 20 2011 | $10.30 | $10.37 | $10.24 | $10.27 | 700,666,400 |
April 19 2011 | $9.99 | $10.14 | $9.95 | $10.13 | 419,378,400 |
April 18 2011 | $9.78 | $9.96 | $9.60 | $9.95 | 609,898,800 |
April 15 2011 | $10.00 | $10.01 | $9.80 | $9.82 | 453,605,600 |
April 14 2011 | $10.04 | $10.08 | $9.96 | $9.97 | 301,800,800 |
April 13 2011 | $10.05 | $10.08 | $9.97 | $10.08 | 346,220,000 |
April 12 2011 | $9.91 | $10.01 | $9.90 | $9.97 | 425,639,200 |
April 11 2011 | $10.02 | $10.07 | $9.90 | $9.92 | 398,946,800 |
April 08 2011 | $10.19 | $10.20 | $10.02 | $10.05 | 377,535,200 |
April 07 2011 | $10.14 | $10.21 | $10.08 | $10.14 | 373,447,200 |
April 06 2011 | $10.23 | $10.31 | $10.11 | $10.14 | 402,539,200 |
April 05 2011 | $10.11 | $10.26 | $10.08 | $10.16 | 482,731,200 |
April 04 2011 | $10.33 | $10.33 | $10.15 | $10.23 | 460,084,800 |
April 01 2011 | $10.53 | $10.54 | $10.30 | $10.33 | 418,661,600 |
