| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2009 | $15.52 | $15.89 | $15.42 | $15.82 | 57,322,910 |
May 2009 | $14.83 | $15.48 | $13.96 | $15.44 | 1,101,595,348 |
April 2009 | $13.39 | $15.57 | $13.35 | $14.88 | 1,562,427,598 |
March 2009 | $11.72 | $13.87 | $10.92 | $13.49 | 1,626,225,386 |
February 2009 | $12.42 | $14.54 | $11.83 | $11.86 | 1,456,270,401 |
January 2009 | $14.25 | $15.32 | $12.22 | $12.47 | 1,565,598,317 |
December 2008 | $14.50 | $15.50 | $13.47 | $14.18 | 1,549,801,384 |
November 2008 | $16.29 | $17.14 | $12.77 | $14.75 | 1,798,548,158 |
October 2008 | $19.11 | $19.90 | $14.96 | $16.18 | 3,046,714,563 |
September 2008 | $20.05 | $20.11 | $17.03 | $19.34 | 1,928,443,111 |
August 2008 | $18.71 | $20.57 | $18.09 | $19.77 | 1,207,028,200 |
July 2008 | $19.68 | $20.14 | $17.95 | $18.56 | 1,637,565,427 |
June 2008 | $20.38 | $21.34 | $19.57 | $19.85 | 1,565,585,235 |
May 2008 | $20.49 | $22.03 | $20.17 | $20.44 | 1,405,245,078 |
April 2008 | $20.73 | $23.08 | $20.08 | $20.51 | 1,445,548,784 |
March 2008 | $19.59 | $21.28 | $19.32 | $20.41 | 1,443,805,316 |
February 2008 | $22.24 | $23.82 | $19.43 | $19.56 | 2,319,127,555 |
January 2008 | $25.64 | $25.76 | $22.23 | $23.35 | 1,944,178,852 |
December 2007 | $24.00 | $26.30 | $23.37 | $25.50 | 1,059,736,468 |
November 2007 | $26.08 | $26.77 | $23.41 | $24.07 | 1,814,102,051 |
October 2007 | $21.03 | $26.42 | $20.91 | $26.28 | 1,763,582,326 |
September 2007 | $20.35 | $21.31 | $20.18 | $21.03 | 1,112,842,633 |
August 2007 | $20.60 | $21.41 | $19.64 | $20.51 | 1,221,350,513 |
July 2007 | $21.11 | $22.65 | $20.60 | $20.62 | 1,288,434,074 |
June 2007 | $21.91 | $21.98 | $20.66 | $20.97 | 1,180,085,097 |
