| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $26.01 | $27.68 | $25.67 | $27.22 | 54,406,400 |
November 2009 | $25.66 | $27.02 | $25.50 | $25.88 | 59,618,700 |
October 2009 | $25.02 | $26.96 | $24.41 | $25.75 | 89,250,500 |
September 2009 | $24.60 | $25.32 | $24.09 | $25.25 | 77,599,600 |
August 2009 | $26.31 | $27.72 | $24.36 | $24.60 | 85,210,000 |
July 2009 | $25.18 | $26.58 | $23.81 | $26.31 | 67,012,900 |
June 2009 | $24.37 | $25.51 | $24.02 | $24.97 | 74,851,300 |
May 2009 | $20.16 | $24.68 | $20.16 | $24.11 | 79,494,800 |
April 2009 | $24.04 | $25.09 | $20.14 | $20.49 | 93,026,400 |
March 2009 | $19.94 | $24.42 | $19.49 | $23.92 | 111,714,900 |
February 2009 | $20.01 | $22.00 | $18.66 | $20.19 | 93,981,100 |
January 2009 | $21.07 | $22.62 | $19.91 | $20.06 | 71,451,200 |
December 2008 | $19.18 | $21.45 | $17.88 | $21.07 | 75,384,300 |
November 2008 | $22.23 | $23.24 | $17.93 | $19.63 | 86,038,800 |
October 2008 | $27.64 | $27.82 | $19.28 | $22.20 | 139,870,300 |
September 2008 | $26.96 | $28.35 | $25.80 | $28.00 | 112,544,900 |
August 2008 | $24.17 | $28.13 | $23.38 | $26.64 | 86,593,000 |
July 2008 | $24.28 | $25.19 | $23.19 | $24.21 | 88,804,700 |
June 2008 | $25.47 | $26.63 | $24.37 | $24.42 | 85,885,800 |
May 2008 | $23.86 | $25.95 | $23.55 | $25.65 | 83,557,400 |
April 2008 | $24.22 | $25.71 | $23.74 | $23.89 | 61,928,300 |
March 2008 | $23.55 | $24.93 | $22.22 | $23.93 | 94,108,800 |
February 2008 | $27.37 | $27.90 | $22.91 | $23.53 | 86,727,600 |
January 2008 | $27.91 | $28.35 | $24.58 | $27.19 | 79,526,400 |
December 2007 | $25.87 | $28.49 | $25.64 | $28.00 | 47,644,900 |
