| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2012 | $25.10 | $25.21 | $25.06 | $25.13 | 35,697,200 |
April 27 2012 | $25.21 | $25.29 | $25.02 | $25.10 | 41,419,100 |
April 26 2012 | $25.21 | $25.30 | $25.06 | $25.21 | 40,308,100 |
April 25 2012 | $25.06 | $25.37 | $25.02 | $25.28 | 62,495,500 |
April 24 2012 | $25.28 | $25.53 | $24.99 | $25.06 | 40,871,100 |
April 23 2012 | $25.36 | $25.51 | $25.14 | $25.21 | 61,398,200 |
April 20 2012 | $25.24 | $25.82 | $25.16 | $25.45 | 106,045,000 |
April 19 2012 | $24.44 | $24.87 | $24.29 | $24.34 | 54,781,200 |
April 18 2012 | $24.55 | $24.58 | $24.37 | $24.44 | 40,552,900 |
April 17 2012 | $24.55 | $24.81 | $24.49 | $24.68 | 34,361,500 |
April 16 2012 | $24.33 | $24.48 | $24.15 | $24.40 | 38,124,800 |
April 13 2012 | $24.25 | $24.46 | $24.11 | $24.18 | 39,749,200 |
April 12 2012 | $23.93 | $24.37 | $23.88 | $24.32 | 38,304,000 |
April 11 2012 | $23.89 | $23.97 | $23.73 | $23.82 | 43,014,000 |
April 10 2012 | $24.38 | $24.48 | $23.78 | $23.92 | 54,131,300 |
April 09 2012 | $24.51 | $24.65 | $24.31 | $24.41 | 31,056,400 |
April 05 2012 | $24.45 | $24.83 | $24.37 | $24.74 | 50,368,600 |
April 04 2012 | $24.85 | $24.88 | $24.37 | $24.50 | 49,455,900 |
April 03 2012 | $25.24 | $25.27 | $24.85 | $25.07 | 42,752,100 |
April 02 2012 | $25.29 | $25.48 | $25.08 | $25.35 | 35,853,600 |