| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $15.78 | $15.87 | $15.46 | $15.47 | 9,869,600 |
April 29 2010 | $15.71 | $15.83 | $15.63 | $15.81 | 9,083,600 |
April 28 2010 | $15.68 | $15.90 | $15.51 | $15.57 | 10,812,000 |
April 27 2010 | $15.83 | $15.99 | $15.61 | $15.64 | 11,016,800 |
April 26 2010 | $15.87 | $15.99 | $15.85 | $15.90 | 6,050,400 |
April 23 2010 | $15.86 | $15.98 | $15.75 | $15.87 | 10,151,200 |
April 22 2010 | $15.54 | $16.00 | $15.53 | $15.94 | 13,848,800 |
April 21 2010 | $15.57 | $15.72 | $15.52 | $15.63 | 10,800,800 |
April 20 2010 | $15.49 | $15.60 | $15.46 | $15.56 | 9,584,400 |
April 19 2010 | $15.27 | $15.44 | $15.13 | $15.40 | 8,790,400 |
April 16 2010 | $15.40 | $15.49 | $15.28 | $15.32 | 13,739,200 |
April 15 2010 | $15.40 | $15.45 | $15.28 | $15.41 | 7,014,400 |
April 14 2010 | $15.41 | $15.46 | $15.28 | $15.44 | 6,804,400 |
April 13 2010 | $15.37 | $15.47 | $15.23 | $15.39 | 7,025,200 |
April 12 2010 | $15.34 | $15.48 | $15.32 | $15.39 | 8,867,200 |
April 09 2010 | $15.11 | $15.34 | $15.01 | $15.32 | 12,502,000 |
April 08 2010 | $14.97 | $15.13 | $14.89 | $15.08 | 10,410,400 |
April 07 2010 | $15.07 | $15.12 | $14.94 | $14.99 | 8,851,200 |
April 06 2010 | $14.98 | $15.11 | $14.98 | $15.06 | 8,428,000 |
April 05 2010 | $15.12 | $15.24 | $15.00 | $15.10 | 7,081,600 |
April 01 2010 | $15.07 | $15.16 | $15.03 | $15.08 | 8,376,400 |
