| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $26.44 | $27.20 | $26.28 | $26.87 | 12,749,986 |
April 29 2009 | $26.15 | $26.93 | $25.92 | $26.21 | 11,616,357 |
April 28 2009 | $25.36 | $26.45 | $25.25 | $25.80 | 9,626,631 |
April 27 2009 | $25.71 | $26.17 | $25.33 | $25.65 | 8,684,908 |
April 24 2009 | $25.39 | $26.70 | $25.33 | $26.10 | 12,475,637 |
April 23 2009 | $25.68 | $25.89 | $24.75 | $25.19 | 9,762,319 |
April 22 2009 | $24.69 | $26.59 | $24.69 | $25.55 | 13,956,191 |
April 21 2009 | $24.62 | $25.29 | $24.41 | $25.23 | 11,243,677 |
April 20 2009 | $26.05 | $26.13 | $24.69 | $24.75 | 15,068,406 |
April 17 2009 | $26.00 | $26.60 | $25.80 | $26.40 | 12,032,927 |
April 16 2009 | $25.33 | $26.22 | $25.17 | $25.95 | 10,790,094 |
April 15 2009 | $25.12 | $25.42 | $24.50 | $25.10 | 11,756,569 |
April 14 2009 | $25.81 | $26.15 | $25.25 | $25.44 | 14,979,270 |
April 13 2009 | $25.68 | $26.53 | $25.68 | $26.19 | 10,584,966 |
April 09 2009 | $25.13 | $26.05 | $24.99 | $25.98 | 24,533,928 |
April 08 2009 | $22.97 | $24.68 | $22.95 | $24.48 | 17,798,525 |
April 07 2009 | $22.69 | $23.06 | $22.45 | $22.81 | 7,661,147 |
April 06 2009 | $23.68 | $23.81 | $22.66 | $23.08 | 9,772,452 |
April 03 2009 | $23.36 | $23.94 | $23.19 | $23.89 | 10,639,765 |
April 02 2009 | $22.84 | $24.00 | $22.70 | $23.48 | 12,031,600 |
April 01 2009 | $22.10 | $22.66 | $21.68 | $22.39 | 10,347,123 |
