| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2012 | $25.13 | $25.23 | $25.08 | $25.16 | 35,706,699 |
April 27 2012 | $25.24 | $25.32 | $25.05 | $25.13 | 41,423,609 |
April 26 2012 | $25.24 | $25.33 | $25.08 | $25.23 | 40,312,879 |
April 25 2012 | $25.08 | $25.40 | $25.04 | $25.30 | 62,496,910 |
April 24 2012 | $25.31 | $25.55 | $25.01 | $25.08 | 40,871,059 |
April 23 2012 | $25.39 | $25.54 | $25.17 | $25.24 | 61,403,840 |
April 20 2012 | $25.26 | $25.84 | $25.18 | $25.47 | 106,052,000 |
April 19 2012 | $24.46 | $24.89 | $24.31 | $24.37 | 54,781,113 |
April 18 2012 | $24.58 | $24.60 | $24.39 | $24.47 | 40,555,473 |
April 17 2012 | $24.57 | $24.84 | $24.52 | $24.70 | 34,361,727 |
April 16 2012 | $24.35 | $24.51 | $24.18 | $24.42 | 38,130,102 |
April 13 2012 | $24.27 | $24.48 | $24.14 | $24.21 | 39,749,527 |
April 12 2012 | $23.95 | $24.39 | $23.90 | $24.34 | 38,306,008 |
April 11 2012 | $23.91 | $23.99 | $23.75 | $23.84 | 43,016,352 |
April 10 2012 | $24.41 | $24.51 | $23.81 | $23.94 | 54,137,246 |
April 09 2012 | $24.53 | $24.67 | $24.34 | $24.44 | 31,062,811 |
April 05 2012 | $24.48 | $24.85 | $24.40 | $24.77 | 50,342,719 |
April 04 2012 | $24.88 | $24.90 | $24.40 | $24.52 | 49,455,871 |
April 03 2012 | $25.27 | $25.29 | $24.88 | $25.10 | 42,752,031 |
April 02 2012 | $25.32 | $25.51 | $25.11 | $25.37 | 35,850,793 |