| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2010 | $53.50 | $53.92 | $47.10 | $47.43 | 64,814,000 |
April 2010 | $57.80 | $57.99 | $51.62 | $53.29 | 62,150,700 |
March 2010 | $55.48 | $60.28 | $55.34 | $57.39 | 49,405,200 |
February 2010 | $53.41 | $56.99 | $52.23 | $55.01 | 54,880,300 |
January 2010 | $53.97 | $55.37 | $52.16 | $53.74 | 59,027,400 |
December 2009 | $47.10 | $54.00 | $46.94 | $53.50 | 63,750,300 |
November 2009 | $42.86 | $47.71 | $42.31 | $46.94 | 79,719,600 |
October 2009 | $50.44 | $50.48 | $41.75 | $42.13 | 78,277,500 |
September 2009 | $49.61 | $52.12 | $48.64 | $50.52 | 54,681,800 |
August 2009 | $47.47 | $50.43 | $46.39 | $50.20 | 45,900,000 |
July 2009 | $45.33 | $49.76 | $44.41 | $47.55 | 74,156,500 |
June 2009 | $52.25 | $54.50 | $44.56 | $45.15 | 69,752,900 |
May 2009 | $47.65 | $52.36 | $45.50 | $51.79 | 53,540,900 |
April 2009 | $51.47 | $55.34 | $45.70 | $48.34 | 78,683,100 |
March 2009 | $45.21 | $53.50 | $42.92 | $52.42 | 77,373,700 |
February 2009 | $48.15 | $53.66 | $45.55 | $46.04 | 74,919,000 |
January 2009 | $47.49 | $52.35 | $45.43 | $48.65 | 81,151,500 |
December 2008 | $41.43 | $49.58 | $39.01 | $47.63 | 74,314,800 |
November 2008 | $44.26 | $47.98 | $37.21 | $42.31 | 69,773,400 |
October 2008 | $49.15 | $52.36 | $38.04 | $42.55 | 122,887,500 |
September 2008 | $51.89 | $52.37 | $45.37 | $50.29 | 94,732,900 |
August 2008 | $51.66 | $55.45 | $49.64 | $50.93 | 125,408,000 |
July 2008 | $56.07 | $73.59 | $55.36 | $69.76 | 97,829,300 |
June 2008 | $62.85 | $66.41 | $55.68 | $55.89 | 66,931,800 |
May 2008 | $60.94 | $64.36 | $60.60 | $62.75 | 43,653,300 |
