| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $12.38 | $13.23 | $12.14 | $12.68 | 47,012,272 |
November 2009 | $12.28 | $13.36 | $11.99 | $12.29 | 60,161,840 |
October 2009 | $14.09 | $14.26 | $12.00 | $12.18 | 77,775,612 |
September 2009 | $12.79 | $15.05 | $12.44 | $14.14 | 62,741,403 |
August 2009 | $12.28 | $13.52 | $12.12 | $12.79 | 45,667,692 |
July 2009 | $11.39 | $12.87 | $10.62 | $12.14 | 67,280,654 |
June 2009 | $10.64 | $11.78 | $10.10 | $11.25 | 63,516,940 |
May 2009 | $10.47 | $11.33 | $9.53 | $10.50 | 72,493,384 |
April 2009 | $10.49 | $12.29 | $9.27 | $10.56 | 102,966,044 |
March 2009 | $9.74 | $12.31 | $9.05 | $10.75 | 93,399,907 |
February 2009 | $9.39 | $11.51 | $8.89 | $10.07 | 95,448,148 |
January 2009 | $9.31 | $10.84 | $8.56 | $9.58 | 127,928,152 |
December 2008 | $8.01 | $9.26 | $6.63 | $9.22 | 101,381,617 |
November 2008 | $8.70 | $9.91 | $5.75 | $8.43 | 111,793,579 |
October 2008 | $16.96 | $17.50 | $7.69 | $8.75 | 180,148,787 |
September 2008 | $27.16 | $27.63 | $14.03 | $17.39 | 104,774,043 |
August 2008 | $28.20 | $28.32 | $25.06 | $26.86 | 51,100,417 |
July 2008 | $29.40 | $30.55 | $25.61 | $28.55 | 74,947,068 |
June 2008 | $29.73 | $31.72 | $28.10 | $29.67 | 59,917,624 |
May 2008 | $27.28 | $29.97 | $26.53 | $29.87 | 46,152,947 |
April 2008 | $23.97 | $27.82 | $23.31 | $27.65 | 48,310,392 |
March 2008 | $22.90 | $24.40 | $22.25 | $23.58 | 51,022,585 |
February 2008 | $22.64 | $26.46 | $22.42 | $22.94 | 66,520,208 |
January 2008 | $23.06 | $23.40 | $16.44 | $22.56 | 81,324,095 |
December 2007 | $22.97 | $23.88 | $22.01 | $23.06 | 32,491,122 |
