| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $13.20 | $13.36 | $13.06 | $13.07 | 97,513,887 |
April 29 2010 | $13.26 | $13.33 | $13.09 | $13.22 | 122,234,278 |
April 28 2010 | $13.22 | $13.29 | $12.95 | $13.15 | 136,236,004 |
April 27 2010 | $13.15 | $13.38 | $13.10 | $13.15 | 153,640,357 |
April 26 2010 | $13.54 | $13.54 | $13.15 | $13.21 | 174,775,339 |
April 23 2010 | $13.60 | $13.65 | $13.48 | $13.54 | 83,514,439 |
April 22 2010 | $13.72 | $13.73 | $13.50 | $13.60 | 131,218,981 |
April 21 2010 | $13.83 | $13.92 | $13.72 | $13.78 | 95,616,684 |
April 20 2010 | $13.77 | $13.91 | $13.70 | $13.79 | 119,057,273 |
April 19 2010 | $13.64 | $13.77 | $13.54 | $13.67 | 155,679,943 |
April 16 2010 | $13.99 | $14.14 | $13.66 | $13.67 | 489,102,951 |
April 15 2010 | $14.72 | $14.86 | $14.62 | $14.79 | 270,203,165 |
April 14 2010 | $14.66 | $14.72 | $14.51 | $14.64 | 136,020,333 |
April 13 2010 | $14.23 | $14.64 | $14.19 | $14.58 | 156,339,145 |
April 12 2010 | $14.10 | $14.27 | $14.07 | $14.23 | 94,050,999 |
April 09 2010 | $14.12 | $14.14 | $14.02 | $14.07 | 82,193,837 |
April 08 2010 | $14.00 | $14.16 | $13.92 | $14.10 | 77,993,902 |
April 07 2010 | $14.10 | $14.14 | $13.96 | $14.01 | 103,140,800 |
April 06 2010 | $14.15 | $14.19 | $14.05 | $14.12 | 82,319,995 |
April 05 2010 | $14.19 | $14.29 | $14.14 | $14.19 | 76,008,944 |
April 01 2010 | $14.20 | $14.25 | $14.06 | $14.14 | 84,024,145 |
March 31 2010 | $14.04 | $14.16 | $13.99 | $14.09 | 121,117,519 |
March 30 2010 | $13.99 | $14.11 | $13.92 | $14.08 | 79,425,756 |
March 29 2010 | $13.99 | $14.03 | $13.93 | $13.98 | 124,087,084 |
March 26 2010 | $14.05 | $14.10 | $13.92 | $13.98 | 107,754,135 |
