| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $26.62 | $27.24 | $25.10 | $25.29 | 698,000 |
April 29 2010 | $24.55 | $26.90 | $23.80 | $26.75 | 621,200 |
April 28 2010 | $24.27 | $24.61 | $23.88 | $24.39 | 170,600 |
April 27 2010 | $24.60 | $25.25 | $24.12 | $24.20 | 288,900 |
April 26 2010 | $24.47 | $25.10 | $24.37 | $24.61 | 265,000 |
April 23 2010 | $24.27 | $24.81 | $24.07 | $24.54 | 294,800 |
April 22 2010 | $24.04 | $24.69 | $23.50 | $24.33 | 490,100 |
April 21 2010 | $24.87 | $24.87 | $24.17 | $24.20 | 538,100 |
April 20 2010 | $25.46 | $25.56 | $24.71 | $24.91 | 520,000 |
April 19 2010 | $25.98 | $26.47 | $25.21 | $25.29 | 498,600 |
April 16 2010 | $25.83 | $26.43 | $25.48 | $26.15 | 546,500 |
April 15 2010 | $26.18 | $26.53 | $25.86 | $25.97 | 223,100 |
April 14 2010 | $25.34 | $26.14 | $25.00 | $26.14 | 791,900 |
April 13 2010 | $25.35 | $25.79 | $24.92 | $25.15 | 298,900 |
April 12 2010 | $25.64 | $25.71 | $25.16 | $25.32 | 368,100 |
April 09 2010 | $25.76 | $25.76 | $25.17 | $25.54 | 341,800 |
April 08 2010 | $25.91 | $26.06 | $25.31 | $25.79 | 534,100 |
April 07 2010 | $26.41 | $26.71 | $25.68 | $26.06 | 332,000 |
April 06 2010 | $26.44 | $26.60 | $26.11 | $26.39 | 394,300 |
April 05 2010 | $26.35 | $26.65 | $26.08 | $26.65 | 170,300 |
April 01 2010 | $26.34 | $26.95 | $25.96 | $26.33 | 267,600 |