| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $18.22 | $20.07 | $17.61 | $19.57 | 819,810,000 |
November 2009 | $17.00 | $18.32 | $16.93 | $18.12 | 360,618,800 |
October 2009 | $15.36 | $17.47 | $14.86 | $16.92 | 637,483,200 |
September 2009 | $15.81 | $16.75 | $15.33 | $15.44 | 396,206,800 |
August 2009 | $14.76 | $15.93 | $14.70 | $15.88 | 375,914,800 |
July 2009 | $13.89 | $15.54 | $12.94 | $14.60 | 614,990,800 |
June 2009 | $15.28 | $15.89 | $13.44 | $13.89 | 772,214,000 |
May 2009 | $14.28 | $15.27 | $13.95 | $15.10 | 794,688,800 |
April 2009 | $12.19 | $15.14 | $11.94 | $14.47 | 891,698,000 |
March 2009 | $12.45 | $12.69 | $10.85 | $12.38 | 927,795,200 |
February 2009 | $10.73 | $12.90 | $10.57 | $12.63 | 745,543,200 |
January 2009 | $11.76 | $12.89 | $9.29 | $10.97 | 642,446,400 |
December 2008 | $11.33 | $12.82 | $10.56 | $11.66 | 564,085,600 |
November 2008 | $12.40 | $13.41 | $9.68 | $11.68 | 767,408,000 |
October 2008 | $13.47 | $13.78 | $9.70 | $12.28 | 1,210,149,200 |
September 2008 | $17.04 | $17.19 | $12.40 | $13.62 | 1,019,273,600 |
August 2008 | $16.23 | $16.97 | $15.31 | $16.83 | 634,163,200 |
July 2008 | $17.64 | $18.25 | $14.73 | $16.18 | 1,332,604,400 |
June 2008 | $19.09 | $19.51 | $17.19 | $18.01 | 1,021,827,600 |
May 2008 | $18.69 | $19.90 | $16.47 | $19.13 | 1,553,713,600 |
April 2008 | $13.97 | $18.78 | $13.36 | $18.48 | 1,385,323,600 |
March 2008 | $13.18 | $15.28 | $12.18 | $13.81 | 1,273,903,200 |
