| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $33.81 | $34.04 | $33.06 | $33.26 | 9,316,048 |
April 29 2008 | $33.76 | $34.10 | $33.57 | $33.86 | 9,392,416 |
April 28 2008 | $34.11 | $34.11 | $33.52 | $33.76 | 6,278,151 |
April 25 2008 | $33.21 | $33.84 | $33.09 | $33.79 | 11,347,930 |
April 24 2008 | $32.77 | $33.78 | $32.77 | $33.11 | 11,718,670 |
April 23 2008 | $32.94 | $33.05 | $32.42 | $32.79 | 15,437,400 |
April 22 2008 | $33.88 | $33.91 | $32.65 | $32.94 | 12,952,420 |
April 21 2008 | $34.11 | $34.26 | $33.82 | $34.14 | 8,209,884 |
April 18 2008 | $33.75 | $34.49 | $33.75 | $34.18 | 9,490,188 |
April 17 2008 | $33.38 | $33.60 | $33.11 | $33.43 | 5,436,010 |
April 16 2008 | $33.13 | $33.59 | $32.95 | $33.57 | 6,486,152 |
April 15 2008 | $32.72 | $32.92 | $32.38 | $32.89 | 8,038,819 |
April 14 2008 | $32.57 | $32.74 | $32.42 | $32.52 | 5,626,672 |
April 11 2008 | $32.81 | $33.15 | $32.38 | $32.53 | 8,488,794 |
April 10 2008 | $32.84 | $33.61 | $32.57 | $33.27 | 11,577,720 |
April 09 2008 | $33.24 | $33.35 | $32.42 | $32.76 | 8,194,401 |
April 08 2008 | $32.86 | $33.46 | $32.49 | $33.34 | 7,452,311 |
April 07 2008 | $33.27 | $33.31 | $32.86 | $33.03 | 6,007,335 |
April 04 2008 | $32.90 | $33.42 | $32.84 | $32.97 | 7,002,370 |
April 03 2008 | $33.32 | $33.45 | $32.86 | $33.33 | 5,654,608 |
April 02 2008 | $33.32 | $33.89 | $33.07 | $33.46 | 11,549,150 |
April 01 2008 | $31.96 | $33.44 | $31.96 | $33.34 | 10,911,170 |
