| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $26.15 | $26.91 | $25.99 | $26.58 | 12,744,200 |
April 29 2009 | $25.87 | $26.64 | $25.64 | $25.93 | 11,616,200 |
April 28 2009 | $25.09 | $26.16 | $24.98 | $25.52 | 9,626,700 |
April 27 2009 | $25.43 | $25.88 | $25.06 | $25.38 | 8,684,800 |
April 24 2009 | $25.12 | $26.41 | $25.06 | $25.82 | 12,474,000 |
April 23 2009 | $25.40 | $25.61 | $24.48 | $24.92 | 9,762,400 |
April 22 2009 | $24.42 | $26.30 | $24.42 | $25.27 | 13,956,200 |
April 21 2009 | $24.35 | $25.01 | $24.15 | $24.96 | 11,243,600 |
April 20 2009 | $25.77 | $25.85 | $24.42 | $24.48 | 15,067,400 |
April 17 2009 | $25.72 | $26.32 | $25.52 | $26.12 | 12,032,900 |
April 16 2009 | $25.06 | $25.94 | $24.90 | $25.67 | 10,790,100 |
April 15 2009 | $24.85 | $25.15 | $24.24 | $24.83 | 11,755,100 |
April 14 2009 | $25.54 | $25.86 | $24.98 | $25.17 | 14,979,300 |
April 13 2009 | $25.40 | $26.25 | $25.40 | $25.91 | 10,584,400 |
April 09 2009 | $24.86 | $25.77 | $24.72 | $25.70 | 24,532,300 |
April 08 2009 | $22.72 | $24.42 | $22.71 | $24.22 | 17,798,600 |
April 07 2009 | $22.45 | $22.81 | $22.21 | $22.57 | 7,659,400 |
April 06 2009 | $23.42 | $23.56 | $22.41 | $22.84 | 9,772,500 |
April 03 2009 | $23.11 | $23.68 | $22.94 | $23.63 | 10,639,800 |
April 02 2009 | $22.59 | $23.74 | $22.46 | $23.23 | 12,031,600 |
April 01 2009 | $21.86 | $22.42 | $21.45 | $22.15 | 10,347,200 |
