| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $67.46 | $67.46 | $65.22 | $65.72 | 35,040,000 |
November 2009 | $65.60 | $70.00 | $64.82 | $67.06 | 44,670,000 |
October 2009 | $65.63 | $67.21 | $64.22 | $65.66 | 35,325,000 |
September 2009 | $65.86 | $69.00 | $63.62 | $66.46 | 29,385,000 |
August 2009 | $64.02 | $71.38 | $63.10 | $65.72 | 35,825,000 |
July 2009 | $57.94 | $64.00 | $54.66 | $63.61 | 37,460,000 |
June 2009 | $59.71 | $60.54 | $54.82 | $57.92 | 29,990,000 |
May 2009 | $61.10 | $62.82 | $56.92 | $59.44 | 32,400,000 |
April 2009 | $55.30 | $63.10 | $55.10 | $61.30 | 38,985,000 |
March 2009 | $47.70 | $59.78 | $45.02 | $56.40 | 56,350,000 |
February 2009 | $57.80 | $68.40 | $44.82 | $51.28 | 48,975,000 |
January 2009 | $64.10 | $68.32 | $50.02 | $59.78 | 30,705,000 |
December 2008 | $65.00 | $71.20 | $60.00 | $64.28 | 37,155,000 |
November 2008 | $76.00 | $79.38 | $49.02 | $69.98 | 58,805,000 |
October 2008 | $88.20 | $94.00 | $60.00 | $76.80 | 62,155,000 |
September 2008 | $78.50 | $91.90 | $76.40 | $87.90 | 36,205,000 |
August 2008 | $76.90 | $80.00 | $75.10 | $78.04 | 21,225,000 |
July 2008 | $79.64 | $81.84 | $74.02 | $76.58 | 30,770,000 |
June 2008 | $89.68 | $90.40 | $79.60 | $80.24 | 23,595,000 |
May 2008 | $89.18 | $90.40 | $80.70 | $89.96 | 41,065,000 |
April 2008 | $90.00 | $90.38 | $84.24 | $89.14 | 20,670,000 |
March 2008 | $92.04 | $92.40 | $84.60 | $89.46 | 22,560,000 |
February 2008 | $91.20 | $97.16 | $89.34 | $93.49 | 17,780,000 |
January 2008 | $94.80 | $96.98 | $83.00 | $91.00 | 27,945,000 |
December 2007 | $94.12 | $101.18 | $87.30 | $94.72 | 26,335,000 |