| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $26.71 | $26.71 | $26.05 | $26.24 | 1,433,632 |
April 29 2008 | $26.70 | $26.82 | $26.37 | $26.63 | 1,415,075 |
April 28 2008 | $26.40 | $27.10 | $26.30 | $26.47 | 4,473,423 |
April 25 2008 | $26.30 | $26.30 | $26.08 | $26.20 | 521,789 |
April 24 2008 | $26.21 | $26.39 | $26.07 | $26.14 | 1,644,844 |
April 23 2008 | $26.20 | $26.39 | $26.06 | $26.21 | 1,098,859 |
April 22 2008 | $26.07 | $26.37 | $25.90 | $26.08 | 1,135,707 |
April 21 2008 | $25.79 | $26.41 | $25.62 | $26.19 | 999,974 |
April 18 2008 | $26.03 | $26.33 | $25.86 | $25.98 | 1,561,610 |
April 17 2008 | $25.50 | $26.08 | $25.40 | $25.85 | 2,456,042 |
April 16 2008 | $26.10 | $26.20 | $25.77 | $26.09 | 2,497,745 |
April 15 2008 | $25.75 | $26.37 | $25.63 | $26.24 | 2,069,303 |
April 14 2008 | $25.43 | $25.85 | $25.25 | $25.73 | 1,541,165 |
April 11 2008 | $25.42 | $25.71 | $25.27 | $25.39 | 719,063 |
April 10 2008 | $25.30 | $25.90 | $25.25 | $25.56 | 1,756,378 |
April 09 2008 | $25.45 | $25.51 | $25.25 | $25.33 | 1,461,445 |
April 08 2008 | $25.50 | $25.53 | $25.30 | $25.41 | 1,060,001 |
April 07 2008 | $25.80 | $25.88 | $25.36 | $25.43 | 1,206,177 |
April 04 2008 | $25.27 | $25.73 | $25.26 | $25.61 | 2,036,128 |
April 03 2008 | $25.41 | $25.59 | $25.19 | $25.26 | 1,854,466 |
April 02 2008 | $25.79 | $25.98 | $25.28 | $25.44 | 2,122,393 |
April 01 2008 | $25.50 | $26.10 | $25.42 | $26.00 | 2,549,772 |
