| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $13.96 | $13.98 | $13.45 | $13.62 | 231,536,200 |
April 29 2010 | $13.78 | $14.05 | $13.74 | $13.98 | 177,296,300 |
April 28 2010 | $13.48 | $13.72 | $13.37 | $13.58 | 195,287,800 |
April 27 2010 | $13.68 | $13.89 | $13.30 | $13.34 | 259,438,600 |
April 26 2010 | $14.06 | $14.08 | $13.77 | $13.79 | 160,873,000 |
April 23 2010 | $14.05 | $14.15 | $13.96 | $14.08 | 145,428,400 |
April 22 2010 | $13.77 | $14.21 | $13.71 | $14.16 | 219,472,400 |
April 21 2010 | $14.26 | $14.44 | $13.83 | $13.96 | 201,891,300 |
April 20 2010 | $14.35 | $14.38 | $14.08 | $14.21 | 200,544,700 |
April 19 2010 | $13.83 | $14.25 | $13.65 | $14.05 | 358,828,000 |
April 16 2010 | $14.87 | $14.88 | $13.79 | $14.06 | 589,061,800 |
April 15 2010 | $14.99 | $15.17 | $14.79 | $14.88 | 240,100,000 |
April 14 2010 | $14.50 | $14.83 | $14.45 | $14.82 | 246,624,700 |
April 13 2010 | $14.21 | $14.30 | $14.12 | $14.26 | 113,687,800 |
April 12 2010 | $14.27 | $14.38 | $14.21 | $14.25 | 128,319,000 |
April 09 2010 | $14.38 | $14.40 | $14.13 | $14.20 | 135,480,600 |
April 08 2010 | $14.20 | $14.39 | $13.99 | $14.25 | 164,305,500 |
April 07 2010 | $14.19 | $14.41 | $14.15 | $14.22 | 233,522,300 |
April 06 2010 | $13.87 | $14.16 | $13.83 | $14.12 | 160,316,600 |
April 05 2010 | $13.87 | $13.94 | $13.76 | $13.85 | 107,989,300 |
April 01 2010 | $13.76 | $13.83 | $13.66 | $13.78 | 95,607,200 |