| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $31.65 | $31.90 | $31.15 | $31.35 | 11,456,400 |
April 29 2010 | $31.06 | $31.82 | $31.06 | $31.67 | 10,576,700 |
April 28 2010 | $31.08 | $31.10 | $30.60 | $30.88 | 10,930,900 |
April 27 2010 | $31.30 | $31.33 | $30.77 | $30.91 | 10,931,300 |
April 26 2010 | $31.28 | $31.61 | $31.21 | $31.52 | 9,983,200 |
April 23 2010 | $31.32 | $31.36 | $31.05 | $31.31 | 7,677,100 |
April 22 2010 | $30.89 | $31.38 | $30.74 | $31.30 | 10,494,600 |
April 21 2010 | $30.97 | $31.27 | $30.93 | $31.11 | 9,039,700 |
April 20 2010 | $30.87 | $31.19 | $30.87 | $31.10 | 16,515,000 |
April 19 2010 | $30.47 | $30.78 | $30.28 | $30.78 | 9,840,500 |
April 16 2010 | $30.82 | $31.07 | $30.36 | $30.49 | 12,327,500 |
April 15 2010 | $30.70 | $31.07 | $30.52 | $30.98 | 9,185,900 |
April 14 2010 | $30.54 | $30.81 | $30.44 | $30.81 | 9,267,400 |
April 13 2010 | $30.53 | $30.69 | $30.39 | $30.50 | 10,922,200 |
April 12 2010 | $30.75 | $30.92 | $30.47 | $30.54 | 10,410,800 |
April 09 2010 | $30.48 | $31.38 | $30.33 | $30.82 | 21,346,000 |
April 08 2010 | $30.02 | $30.42 | $29.90 | $30.35 | 9,915,900 |
April 07 2010 | $30.12 | $30.20 | $29.84 | $30.06 | 9,242,200 |
April 06 2010 | $29.99 | $30.30 | $29.87 | $30.18 | 12,637,700 |
April 05 2010 | $30.02 | $30.24 | $29.84 | $29.97 | 10,607,900 |
April 01 2010 | $29.84 | $30.29 | $29.79 | $30.25 | 14,603,000 |
