| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $38.99 | $40.05 | $37.43 | $39.12 | 111,114,000 |
November 2009 | $36.55 | $39.92 | $35.77 | $38.97 | 128,244,200 |
October 2009 | $41.60 | $42.77 | $36.59 | $37.08 | 181,328,600 |
September 2009 | $41.22 | $43.23 | $39.86 | $41.65 | 133,292,100 |
August 2009 | $43.16 | $44.78 | $40.90 | $41.34 | 177,373,500 |
July 2009 | $37.00 | $44.60 | $35.03 | $43.09 | 253,008,800 |
June 2009 | $34.89 | $37.24 | $34.03 | $36.61 | 213,644,400 |
May 2009 | $33.53 | $35.27 | $32.13 | $34.53 | 144,012,900 |
April 2009 | $33.73 | $35.79 | $31.09 | $33.52 | 192,798,800 |
March 2009 | $33.42 | $36.53 | $31.62 | $34.24 | 223,603,000 |
February 2009 | $37.64 | $40.72 | $33.73 | $33.84 | 174,995,700 |
January 2009 | $40.52 | $41.60 | $36.27 | $37.93 | 162,946,300 |
December 2008 | $37.99 | $41.49 | $37.00 | $39.94 | 170,391,200 |
November 2008 | $41.82 | $43.19 | $34.64 | $38.41 | 213,147,400 |
October 2008 | $40.72 | $42.57 | $31.12 | $41.42 | 321,543,900 |
September 2008 | $43.88 | $45.99 | $38.38 | $40.99 | 267,817,000 |
August 2008 | $43.09 | $45.36 | $42.68 | $43.46 | 190,896,300 |
July 2008 | $32.40 | $44.26 | $32.40 | $43.31 | 342,075,000 |
June 2008 | $30.37 | $32.79 | $29.67 | $32.61 | 196,861,000 |
May 2008 | $29.18 | $30.54 | $28.75 | $30.45 | 146,053,300 |
April 2008 | $29.12 | $30.94 | $28.49 | $28.95 | 168,997,300 |
March 2008 | $31.53 | $33.57 | $27.08 | $28.89 | 277,524,300 |
February 2008 | $32.02 | $33.33 | $30.23 | $31.48 | 189,521,500 |
January 2008 | $32.23 | $33.82 | $30.38 | $32.22 | 267,914,100 |
December 2007 | $37.13 | $38.40 | $31.96 | $32.11 | 211,544,200 |
