| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2013 | $13.24 | $13.55 | $13.15 | $13.48 | 691,538,400 |
April 29 2013 | $12.80 | $13.20 | $12.78 | $13.09 | 640,326,400 |
April 26 2013 | $12.47 | $12.74 | $12.42 | $12.70 | 764,097,600 |
April 25 2013 | $12.52 | $12.60 | $12.39 | $12.43 | 384,837,600 |
April 24 2013 | $11.98 | $12.64 | $11.95 | $12.34 | 969,651,200 |
April 23 2013 | $12.29 | $12.43 | $12.14 | $12.36 | 664,238,400 |
April 22 2013 | $11.95 | $12.24 | $11.91 | $12.13 | 429,920,400 |
April 19 2013 | $11.81 | $12.16 | $11.72 | $11.89 | 609,274,400 |
April 18 2013 | $12.33 | $12.35 | $11.86 | $11.93 | 666,299,200 |
April 17 2013 | $12.79 | $12.80 | $12.12 | $12.26 | 945,056,000 |
April 16 2013 | $12.83 | $12.98 | $12.80 | $12.97 | 305,771,200 |
April 15 2013 | $13.00 | $13.02 | $12.77 | $12.78 | 317,520,000 |
April 12 2013 | $13.21 | $13.21 | $13.06 | $13.08 | 238,613,200 |
April 11 2013 | $13.20 | $13.33 | $13.12 | $13.22 | 328,364,400 |
April 10 2013 | $13.03 | $13.30 | $12.97 | $13.26 | 375,928,000 |
April 09 2013 | $12.98 | $13.04 | $12.87 | $12.99 | 306,614,000 |
April 08 2013 | $12.93 | $13.01 | $12.86 | $12.97 | 300,829,200 |
April 05 2013 | $12.92 | $12.93 | $12.77 | $12.88 | 383,695,200 |
April 04 2013 | $13.20 | $13.24 | $12.94 | $13.02 | 358,447,600 |
April 03 2013 | $13.13 | $13.31 | $13.10 | $13.15 | 363,216,000 |
April 02 2013 | $13.01 | $13.33 | $12.98 | $13.08 | 529,519,200 |
April 01 2013 | $13.45 | $13.50 | $13.02 | $13.05 | 389,732,000 |
