| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $53.51 | $54.04 | $53.13 | $53.29 | 3,348,900 |
April 29 2010 | $52.23 | $53.70 | $51.80 | $53.31 | 3,556,000 |
April 28 2010 | $52.19 | $52.68 | $52.06 | $52.12 | 2,421,200 |
April 27 2010 | $52.15 | $53.13 | $52.02 | $52.10 | 3,761,500 |
April 26 2010 | $52.35 | $52.79 | $52.10 | $52.25 | 2,290,900 |
April 23 2010 | $52.13 | $52.63 | $51.88 | $52.59 | 2,519,600 |
April 22 2010 | $52.61 | $52.61 | $51.62 | $52.03 | 4,324,100 |
April 21 2010 | $53.40 | $53.80 | $52.40 | $52.72 | 4,325,200 |
April 20 2010 | $54.40 | $54.97 | $53.26 | $53.91 | 3,533,200 |
April 19 2010 | $53.64 | $55.05 | $53.50 | $54.79 | 3,076,100 |
April 16 2010 | $54.20 | $54.28 | $53.12 | $53.64 | 4,198,100 |
April 15 2010 | $54.72 | $55.03 | $53.93 | $54.41 | 2,795,400 |
April 14 2010 | $54.81 | $55.23 | $54.05 | $54.96 | 4,327,000 |
April 13 2010 | $55.78 | $56.07 | $54.90 | $55.07 | 4,166,100 |
April 12 2010 | $56.52 | $56.52 | $55.69 | $56.00 | 2,397,400 |
April 09 2010 | $56.34 | $56.90 | $56.30 | $56.52 | 2,716,000 |
April 08 2010 | $57.30 | $57.30 | $56.19 | $56.43 | 2,395,400 |
April 07 2010 | $57.75 | $57.77 | $56.99 | $57.27 | 1,869,100 |
April 06 2010 | $57.42 | $57.89 | $57.27 | $57.50 | 1,422,600 |
April 05 2010 | $57.56 | $57.96 | $57.13 | $57.53 | 1,142,200 |
April 01 2010 | $57.80 | $57.99 | $57.03 | $57.52 | 1,564,700 |