| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $21.67 | $21.87 | $21.27 | $21.30 | 3,319,800 |
April 29 2010 | $21.24 | $21.86 | $21.20 | $21.80 | 4,263,900 |
April 28 2010 | $21.04 | $21.24 | $20.72 | $21.03 | 4,812,900 |
April 27 2010 | $21.40 | $21.52 | $20.79 | $20.81 | 3,938,100 |
April 26 2010 | $22.01 | $22.01 | $21.46 | $21.48 | 3,741,600 |
April 23 2010 | $21.66 | $22.08 | $21.66 | $22.04 | 3,757,200 |
April 22 2010 | $21.54 | $21.64 | $21.37 | $21.59 | 4,981,800 |
April 21 2010 | $21.88 | $22.01 | $21.52 | $21.72 | 4,588,200 |
April 20 2010 | $22.18 | $22.18 | $21.82 | $21.99 | 4,043,700 |
April 19 2010 | $21.64 | $22.04 | $21.53 | $21.96 | 2,938,200 |
April 16 2010 | $22.27 | $22.33 | $21.53 | $21.82 | 4,141,500 |
April 15 2010 | $22.31 | $22.45 | $22.15 | $22.33 | 3,159,000 |
April 14 2010 | $21.99 | $22.36 | $21.87 | $22.34 | 4,185,600 |
April 13 2010 | $21.20 | $21.96 | $21.14 | $21.89 | 6,210,600 |
April 12 2010 | $21.07 | $21.29 | $21.06 | $21.19 | 3,812,400 |
April 09 2010 | $20.91 | $21.20 | $20.91 | $21.15 | 2,511,600 |
April 08 2010 | $20.80 | $20.99 | $20.68 | $20.91 | 2,852,100 |
April 07 2010 | $20.88 | $20.97 | $20.67 | $20.78 | 3,519,300 |
April 06 2010 | $20.90 | $21.13 | $20.83 | $21.00 | 2,511,600 |
April 05 2010 | $21.02 | $21.16 | $20.89 | $21.08 | 2,926,800 |
April 01 2010 | $20.73 | $20.94 | $20.68 | $20.93 | 3,978,600 |
