| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $58.75 | $71.60 | $57.89 | $67.54 | 397,776,227 |
November 2009 | $56.85 | $65.16 | $54.30 | $57.89 | 361,085,588 |
October 2009 | $67.97 | $70.57 | $58.42 | $58.73 | 369,290,228 |
September 2009 | $74.16 | $88.08 | $66.28 | $67.63 | 428,202,725 |
August 2009 | $76.93 | $80.59 | $70.38 | $73.06 | 242,942,393 |
July 2009 | $71.44 | $78.20 | $63.36 | $75.99 | 305,117,422 |
June 2009 | $80.39 | $86.00 | $67.53 | $71.09 | 436,602,218 |
May 2009 | $70.35 | $80.97 | $68.61 | $78.64 | 353,291,054 |
April 2009 | $43.00 | $70.48 | $42.76 | $69.50 | 525,124,077 |
March 2009 | $39.27 | $46.49 | $35.05 | $43.11 | 416,612,408 |
February 2009 | $54.62 | $60.47 | $37.19 | $39.94 | 492,125,247 |
January 2009 | $40.71 | $56.79 | $40.00 | $55.40 | 451,738,101 |
December 2008 | $42.02 | $44.33 | $35.09 | $40.58 | 495,292,172 |
November 2008 | $50.79 | $57.88 | $38.55 | $42.47 | 543,111,816 |
October 2008 | $67.50 | $68.23 | $40.21 | $50.43 | 836,090,863 |
September 2008 | $124.37 | $124.85 | $60.03 | $68.30 | 672,267,548 |
August 2008 | $123.54 | $135.00 | $115.88 | $121.60 | 313,156,898 |
July 2008 | $114.83 | $124.95 | $101.86 | $122.82 | 429,264,104 |
June 2008 | $138.30 | $148.13 | $116.57 | $116.90 | 406,224,901 |
May 2008 | $123.14 | $144.50 | $122.70 | $138.87 | 370,990,397 |
April 2008 | $115.17 | $127.58 | $111.90 | $121.63 | 457,738,831 |
March 2008 | $103.28 | $118.35 | $93.36 | $112.23 | 441,178,313 |
February 2008 | $94.05 | $112.26 | $81.96 | $103.80 | 441,643,363 |
January 2008 | $114.45 | $116.05 | $80.20 | $93.88 | 616,687,389 |
December 2007 | $109.42 | $122.16 | $97.40 | $113.40 | 541,615,943 |
