| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $18.19 | $20.03 | $17.58 | $19.53 | 819,810,000 |
November 2009 | $16.97 | $18.29 | $16.90 | $18.09 | 360,618,800 |
October 2009 | $15.33 | $17.44 | $14.84 | $16.89 | 637,483,200 |
September 2009 | $15.78 | $16.72 | $15.30 | $15.41 | 396,206,800 |
August 2009 | $14.74 | $15.90 | $14.67 | $15.85 | 375,914,800 |
July 2009 | $13.87 | $15.51 | $12.91 | $14.57 | 614,990,800 |
June 2009 | $15.25 | $15.86 | $13.42 | $13.86 | 772,214,000 |
May 2009 | $14.26 | $15.24 | $13.92 | $15.08 | 794,688,800 |
April 2009 | $12.17 | $15.12 | $11.92 | $14.44 | 891,698,000 |
March 2009 | $12.43 | $12.66 | $10.83 | $12.36 | 927,795,200 |
February 2009 | $10.71 | $12.88 | $10.55 | $12.61 | 745,543,200 |
January 2009 | $11.74 | $12.86 | $9.27 | $10.95 | 642,446,400 |
December 2008 | $11.31 | $12.79 | $10.54 | $11.64 | 564,085,600 |
November 2008 | $12.38 | $13.38 | $9.66 | $11.66 | 767,408,000 |
October 2008 | $13.45 | $13.75 | $9.68 | $12.25 | 1,210,149,200 |
September 2008 | $17.01 | $17.16 | $12.37 | $13.59 | 1,019,273,600 |
August 2008 | $16.21 | $16.94 | $15.28 | $16.80 | 634,163,200 |
July 2008 | $17.61 | $18.22 | $14.70 | $16.15 | 1,332,604,400 |
June 2008 | $19.06 | $19.48 | $17.16 | $17.98 | 1,021,827,600 |
May 2008 | $18.66 | $19.86 | $16.44 | $19.09 | 1,553,713,600 |
April 2008 | $13.94 | $18.75 | $13.33 | $18.45 | 1,385,323,600 |
March 2008 | $13.15 | $15.26 | $12.16 | $13.79 | 1,273,903,200 |
