| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $19.15 | $19.33 | $18.54 | $18.56 | 341,200 |
April 29 2010 | $19.31 | $19.35 | $18.78 | $19.20 | 292,881 |
April 28 2010 | $20.51 | $20.65 | $18.53 | $19.18 | 891,178 |
April 27 2010 | $20.69 | $20.79 | $20.11 | $20.46 | 254,708 |
April 26 2010 | $20.03 | $21.05 | $19.79 | $20.71 | 1,085,435 |
April 23 2010 | $20.14 | $20.25 | $19.97 | $20.14 | 207,977 |
April 22 2010 | $19.84 | $20.22 | $19.52 | $20.15 | 333,961 |
April 21 2010 | $20.22 | $20.22 | $19.50 | $19.97 | 741,661 |
April 20 2010 | $20.59 | $20.78 | $19.95 | $20.16 | 921,465 |
April 19 2010 | $21.53 | $21.64 | $20.25 | $20.48 | 403,373 |
April 16 2010 | $21.62 | $21.97 | $21.38 | $21.68 | 331,151 |
April 15 2010 | $21.50 | $22.00 | $21.35 | $21.65 | 237,229 |
April 14 2010 | $20.92 | $21.70 | $20.92 | $21.62 | 441,019 |
April 13 2010 | $19.98 | $21.04 | $19.81 | $20.88 | 273,983 |
April 12 2010 | $20.17 | $20.20 | $19.55 | $20.01 | 491,926 |
April 09 2010 | $20.40 | $20.41 | $19.75 | $20.25 | 422,348 |
April 08 2010 | $21.16 | $21.70 | $20.29 | $20.41 | 701,705 |
April 07 2010 | $21.87 | $22.53 | $21.86 | $22.36 | 225,911 |
April 06 2010 | $21.73 | $22.05 | $21.45 | $21.96 | 231,401 |
April 05 2010 | $20.92 | $22.16 | $20.92 | $21.59 | 467,344 |
April 01 2010 | $20.69 | $21.09 | $20.56 | $20.69 | 361,249 |
