| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2011 | $15.70 | $16.01 | $15.69 | $15.88 | 5,646,217 |
April 28 2011 | $15.61 | $15.74 | $15.57 | $15.74 | 3,910,580 |
April 27 2011 | $15.72 | $15.77 | $15.52 | $15.63 | 6,912,310 |
April 26 2011 | $15.37 | $15.72 | $15.37 | $15.70 | 4,545,533 |
April 25 2011 | $15.38 | $15.43 | $15.05 | $15.34 | 5,602,935 |
April 21 2011 | $15.44 | $15.49 | $15.34 | $15.38 | 4,231,028 |
April 20 2011 | $15.43 | $15.51 | $15.34 | $15.40 | 3,980,661 |
April 19 2011 | $15.44 | $15.51 | $15.30 | $15.31 | 4,268,815 |
April 18 2011 | $15.49 | $15.52 | $15.31 | $15.38 | 4,593,101 |
April 15 2011 | $15.59 | $15.65 | $15.45 | $15.59 | 4,257,139 |
April 14 2011 | $15.57 | $15.71 | $15.53 | $15.57 | 3,873,907 |
April 13 2011 | $15.54 | $15.71 | $15.51 | $15.66 | 4,007,410 |
April 12 2011 | $15.65 | $15.71 | $15.46 | $15.51 | 5,186,211 |
April 11 2011 | $15.87 | $15.87 | $15.64 | $15.68 | 5,008,129 |
April 08 2011 | $15.83 | $15.96 | $15.72 | $15.75 | 4,171,481 |
April 07 2011 | $15.77 | $15.82 | $15.63 | $15.81 | 4,387,483 |
April 06 2011 | $15.65 | $15.91 | $15.55 | $15.82 | 7,316,715 |
April 05 2011 | $15.61 | $15.71 | $15.57 | $15.63 | 7,275,587 |
April 04 2011 | $16.02 | $16.02 | $15.57 | $15.66 | 9,422,983 |
April 01 2011 | $16.21 | $16.28 | $15.92 | $15.98 | 5,956,449 |
