| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $36.39 | $36.85 | $35.73 | $36.01 | 6,571,200 |
April 29 2010 | $36.08 | $36.44 | $35.88 | $36.32 | 3,739,500 |
April 28 2010 | $36.04 | $36.30 | $35.57 | $35.85 | 5,192,100 |
April 27 2010 | $36.60 | $36.71 | $35.78 | $35.89 | 5,898,900 |
April 26 2010 | $36.63 | $37.06 | $36.39 | $36.76 | 5,507,300 |
April 23 2010 | $36.42 | $36.73 | $36.11 | $36.69 | 5,318,000 |
April 22 2010 | $35.88 | $36.56 | $35.83 | $36.47 | 4,998,100 |
April 21 2010 | $35.64 | $36.62 | $35.47 | $36.05 | 5,472,100 |
April 20 2010 | $35.71 | $35.80 | $35.44 | $35.55 | 4,167,300 |
April 19 2010 | $35.47 | $35.80 | $34.75 | $35.51 | 5,624,700 |
April 16 2010 | $35.66 | $35.75 | $35.27 | $35.45 | 6,310,000 |
April 15 2010 | $35.75 | $35.94 | $35.57 | $35.84 | 3,772,300 |
April 14 2010 | $35.76 | $35.93 | $35.47 | $35.93 | 4,475,700 |
April 13 2010 | $35.44 | $35.89 | $35.38 | $35.75 | 5,908,500 |
April 12 2010 | $35.39 | $35.60 | $35.15 | $35.45 | 4,535,500 |
April 09 2010 | $35.42 | $35.54 | $34.69 | $35.25 | 7,134,600 |
April 08 2010 | $34.71 | $35.74 | $34.36 | $35.23 | 11,861,900 |
April 07 2010 | $34.14 | $34.52 | $34.01 | $34.20 | 6,541,800 |
April 06 2010 | $33.96 | $34.25 | $33.78 | $34.25 | 4,355,700 |
April 05 2010 | $33.74 | $34.17 | $33.35 | $34.04 | 4,241,000 |
April 01 2010 | $33.41 | $33.65 | $33.34 | $33.64 | 5,057,800 |