| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $38.96 | $40.36 | $36.79 | $38.06 | 162,542,300 |
November 2009 | $37.78 | $39.32 | $37.05 | $38.67 | 109,470,500 |
October 2009 | $36.48 | $39.00 | $36.22 | $37.63 | 176,616,900 |
September 2009 | $34.90 | $37.29 | $34.48 | $36.46 | 165,865,300 |
August 2009 | $35.13 | $36.77 | $34.44 | $34.94 | 167,443,500 |
July 2009 | $33.98 | $35.57 | $33.48 | $34.99 | 165,687,700 |
June 2009 | $31.96 | $34.22 | $31.95 | $33.89 | 179,646,500 |
May 2009 | $30.43 | $32.11 | $29.85 | $31.83 | 185,319,100 |
April 2009 | $31.19 | $34.83 | $29.05 | $30.43 | 201,127,300 |
March 2009 | $28.68 | $32.53 | $27.76 | $31.48 | 197,319,200 |
February 2009 | $30.16 | $32.51 | $29.18 | $29.18 | 156,466,600 |
January 2009 | $33.30 | $34.51 | $26.54 | $30.45 | 154,769,000 |
December 2008 | $33.42 | $33.92 | $30.92 | $33.20 | 155,720,500 |
November 2008 | $34.26 | $35.62 | $29.92 | $34.10 | 186,465,600 |
October 2008 | $42.50 | $43.45 | $30.32 | $34.29 | 317,682,300 |
September 2008 | $41.18 | $45.26 | $40.98 | $42.86 | 189,218,100 |
August 2008 | $39.94 | $42.34 | $39.67 | $40.93 | 120,167,900 |
July 2008 | $37.83 | $40.66 | $37.83 | $39.79 | 167,346,700 |
June 2008 | $40.46 | $40.81 | $37.84 | $38.01 | 169,473,600 |
May 2008 | $40.66 | $41.47 | $39.68 | $40.57 | 125,378,800 |
April 2008 | $42.70 | $42.87 | $39.92 | $40.70 | 134,345,300 |
March 2008 | $41.09 | $42.97 | $40.36 | $42.88 | 122,879,100 |
February 2008 | $40.37 | $42.98 | $39.18 | $41.10 | 137,175,100 |
January 2008 | $45.14 | $47.14 | $39.17 | $40.20 | 181,747,100 |
December 2007 | $45.57 | $46.67 | $44.68 | $44.84 | 95,676,900 |
