| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $38.13 | $38.77 | $37.72 | $37.88 | 1,581,886 |
April 29 2008 | $37.69 | $38.18 | $37.22 | $37.94 | 1,815,654 |
April 28 2008 | $37.08 | $38.08 | $37.02 | $37.54 | 2,027,422 |
April 25 2008 | $38.45 | $38.80 | $38.14 | $38.43 | 1,595,867 |
April 24 2008 | $38.76 | $39.10 | $38.04 | $38.82 | 2,876,344 |
April 23 2008 | $37.26 | $39.83 | $36.97 | $38.84 | 6,737,306 |
April 22 2008 | $36.02 | $36.63 | $34.48 | $35.25 | 4,944,474 |
April 21 2008 | $35.50 | $36.65 | $35.31 | $35.98 | 2,168,669 |
April 18 2008 | $35.60 | $36.32 | $35.04 | $35.65 | 1,460,171 |
April 17 2008 | $35.38 | $35.51 | $34.70 | $35.02 | 1,592,989 |
April 16 2008 | $34.91 | $35.93 | $34.53 | $35.58 | 1,965,536 |
April 15 2008 | $36.14 | $36.51 | $33.95 | $34.70 | 7,151,179 |
April 14 2008 | $37.17 | $37.63 | $36.50 | $37.04 | 1,292,196 |
April 11 2008 | $37.89 | $38.05 | $36.98 | $37.09 | 1,150,949 |
April 10 2008 | $38.06 | $38.86 | $37.62 | $38.37 | 985,030 |
April 09 2008 | $38.03 | $38.46 | $37.63 | $38.00 | 1,209,339 |
April 08 2008 | $38.14 | $38.33 | $37.19 | $38.05 | 1,393,968 |
April 07 2008 | $38.39 | $38.81 | $38.28 | $38.37 | 1,334,755 |
April 04 2008 | $38.41 | $38.84 | $37.91 | $38.35 | 1,366,006 |
April 03 2008 | $37.42 | $38.26 | $36.79 | $37.97 | 3,324,346 |
April 02 2008 | $37.85 | $38.38 | $37.08 | $37.46 | 1,251,076 |
April 01 2008 | $37.44 | $38.23 | $36.83 | $37.90 | 2,155,305 |
