| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $38.67 | $39.73 | $37.12 | $38.80 | 111,114,000 |
November 2009 | $36.26 | $39.60 | $35.48 | $38.65 | 128,244,200 |
October 2009 | $41.26 | $42.43 | $36.29 | $36.78 | 181,328,600 |
September 2009 | $40.89 | $42.89 | $39.54 | $41.32 | 133,292,100 |
August 2009 | $42.82 | $44.42 | $40.57 | $41.01 | 177,373,500 |
July 2009 | $36.70 | $44.24 | $34.74 | $42.74 | 253,008,800 |
June 2009 | $34.61 | $36.94 | $33.76 | $36.31 | 213,644,400 |
May 2009 | $33.26 | $34.98 | $31.87 | $34.26 | 144,012,900 |
April 2009 | $33.46 | $35.51 | $30.84 | $33.25 | 192,798,800 |
March 2009 | $33.15 | $36.23 | $31.37 | $33.97 | 223,603,000 |
February 2009 | $37.34 | $40.40 | $33.46 | $33.56 | 174,995,700 |
January 2009 | $40.19 | $41.26 | $35.98 | $37.62 | 162,946,300 |
December 2008 | $37.69 | $41.16 | $36.70 | $39.61 | 170,391,200 |
November 2008 | $41.48 | $42.85 | $34.36 | $38.10 | 213,147,400 |
October 2008 | $40.40 | $42.23 | $30.87 | $41.08 | 321,543,900 |
September 2008 | $43.53 | $45.62 | $38.07 | $40.66 | 267,817,000 |
August 2008 | $42.74 | $45.00 | $42.34 | $43.11 | 190,896,300 |
July 2008 | $32.14 | $43.90 | $32.14 | $42.96 | 342,075,000 |
June 2008 | $30.13 | $32.52 | $29.43 | $32.35 | 196,861,000 |
May 2008 | $28.94 | $30.29 | $28.52 | $30.20 | 146,053,300 |
April 2008 | $28.89 | $30.69 | $28.26 | $28.72 | 168,997,300 |
March 2008 | $31.27 | $33.30 | $26.86 | $28.66 | 277,524,300 |
February 2008 | $31.77 | $33.06 | $29.99 | $31.22 | 189,521,500 |
January 2008 | $31.97 | $33.55 | $30.13 | $31.96 | 267,914,100 |
December 2007 | $36.84 | $38.09 | $31.70 | $31.86 | 211,544,200 |
