| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $16.38 | $16.65 | $15.59 | $15.66 | 35,608,400 |
April 29 2010 | $16.10 | $16.52 | $16.02 | $16.41 | 28,379,000 |
April 28 2010 | $15.92 | $16.05 | $15.26 | $15.84 | 33,757,000 |
April 27 2010 | $16.35 | $16.39 | $15.48 | $15.55 | 44,972,600 |
April 26 2010 | $16.49 | $16.73 | $16.26 | $16.50 | 40,524,300 |
April 23 2010 | $15.53 | $16.33 | $15.50 | $15.82 | 41,221,500 |
April 22 2010 | $14.74 | $15.42 | $14.65 | $15.39 | 26,882,800 |
April 21 2010 | $15.22 | $15.24 | $14.73 | $14.93 | 23,517,800 |
April 20 2010 | $14.76 | $15.26 | $14.71 | $15.15 | 31,848,500 |
April 19 2010 | $14.23 | $14.76 | $13.90 | $14.34 | 33,587,500 |
April 16 2010 | $14.98 | $15.08 | $14.06 | $14.42 | 43,909,100 |
April 15 2010 | $14.70 | $15.27 | $14.66 | $14.94 | 33,483,900 |
April 14 2010 | $15.60 | $15.64 | $15.07 | $15.12 | 41,134,000 |
April 13 2010 | $15.35 | $15.62 | $15.23 | $15.36 | 28,419,200 |
April 12 2010 | $15.39 | $15.71 | $15.18 | $15.25 | 38,662,600 |
April 09 2010 | $15.36 | $15.38 | $15.07 | $15.19 | 35,189,600 |
April 08 2010 | $14.37 | $15.53 | $14.23 | $15.26 | 64,044,300 |
April 07 2010 | $14.42 | $14.71 | $14.23 | $14.44 | 38,588,600 |
April 06 2010 | $14.74 | $15.09 | $14.54 | $14.76 | 46,346,100 |
April 05 2010 | $13.65 | $14.74 | $13.58 | $14.71 | 58,182,900 |
April 01 2010 | $13.34 | $13.53 | $13.04 | $13.42 | 34,438,000 |