| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2012 | $25.06 | $25.16 | $25.01 | $25.09 | 35,697,200 |
April 27 2012 | $25.17 | $25.24 | $24.98 | $25.06 | 41,419,100 |
April 26 2012 | $25.17 | $25.25 | $25.01 | $25.16 | 40,308,100 |
April 25 2012 | $25.01 | $25.32 | $24.97 | $25.23 | 62,495,500 |
April 24 2012 | $25.24 | $25.48 | $24.94 | $25.01 | 40,871,100 |
April 23 2012 | $25.31 | $25.46 | $25.10 | $25.17 | 61,398,200 |
April 20 2012 | $25.19 | $25.77 | $25.11 | $25.40 | 106,045,000 |
April 19 2012 | $24.39 | $24.82 | $24.24 | $24.30 | 54,781,200 |
April 18 2012 | $24.51 | $24.53 | $24.32 | $24.40 | 40,552,900 |
April 17 2012 | $24.50 | $24.77 | $24.45 | $24.63 | 34,361,500 |
April 16 2012 | $24.28 | $24.44 | $24.11 | $24.35 | 38,124,800 |
April 13 2012 | $24.20 | $24.41 | $24.07 | $24.14 | 39,749,200 |
April 12 2012 | $23.88 | $24.32 | $23.83 | $24.27 | 38,304,000 |
April 11 2012 | $23.84 | $23.92 | $23.69 | $23.78 | 43,014,000 |
April 10 2012 | $24.34 | $24.44 | $23.74 | $23.87 | 54,131,300 |
April 09 2012 | $24.46 | $24.60 | $24.26 | $24.37 | 31,056,400 |
April 05 2012 | $24.41 | $24.78 | $24.33 | $24.70 | 50,368,600 |
April 04 2012 | $24.81 | $24.83 | $24.33 | $24.45 | 49,455,900 |
April 03 2012 | $25.20 | $25.22 | $24.81 | $25.02 | 42,752,100 |
April 02 2012 | $25.24 | $25.43 | $25.03 | $25.30 | 35,853,600 |