| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $37.98 | $38.47 | $37.30 | $37.59 | 6,571,126 |
April 29 2010 | $37.66 | $38.04 | $37.45 | $37.91 | 3,739,483 |
April 28 2010 | $37.63 | $37.89 | $37.14 | $37.42 | 5,192,072 |
April 27 2010 | $38.21 | $38.33 | $37.35 | $37.46 | 5,898,809 |
April 26 2010 | $38.24 | $38.68 | $37.98 | $38.37 | 5,507,806 |
April 23 2010 | $38.02 | $38.34 | $37.69 | $38.30 | 5,317,911 |
April 22 2010 | $37.45 | $38.17 | $37.40 | $38.07 | 5,002,240 |
April 21 2010 | $37.20 | $38.23 | $37.03 | $37.63 | 5,472,029 |
April 20 2010 | $37.28 | $37.37 | $37.00 | $37.11 | 4,167,258 |
April 19 2010 | $37.03 | $37.37 | $36.28 | $37.06 | 5,624,693 |
April 16 2010 | $37.23 | $37.31 | $36.82 | $37.01 | 6,311,198 |
April 15 2010 | $37.31 | $37.52 | $37.14 | $37.41 | 3,772,224 |
April 14 2010 | $37.32 | $37.51 | $37.03 | $37.51 | 4,475,699 |
April 13 2010 | $36.99 | $37.46 | $36.93 | $37.32 | 5,908,442 |
April 12 2010 | $36.94 | $37.16 | $36.69 | $37.00 | 4,535,498 |
April 09 2010 | $36.97 | $37.10 | $36.22 | $36.80 | 7,134,539 |
April 08 2010 | $36.23 | $37.31 | $35.87 | $36.78 | 11,861,853 |
April 07 2010 | $35.64 | $36.03 | $35.50 | $35.70 | 6,541,968 |
April 06 2010 | $35.45 | $35.75 | $35.27 | $35.75 | 4,355,647 |
April 05 2010 | $35.23 | $35.67 | $34.82 | $35.54 | 4,240,976 |
April 01 2010 | $34.88 | $35.13 | $34.80 | $35.12 | 5,057,755 |
