| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $24.42 | $26.65 | $23.13 | $25.87 | 19,164,156 |
November 2009 | $22.78 | $26.06 | $22.16 | $24.15 | 24,231,406 |
October 2009 | $25.03 | $26.92 | $22.46 | $22.59 | 30,169,734 |
September 2009 | $22.97 | $26.83 | $22.61 | $25.08 | 21,149,420 |
August 2009 | $22.95 | $25.01 | $21.76 | $23.06 | 21,074,938 |
July 2009 | $20.23 | $22.61 | $17.64 | $22.51 | 28,538,548 |
June 2009 | $23.24 | $24.55 | $18.78 | $19.98 | 34,876,834 |
May 2009 | $20.23 | $23.43 | $20.06 | $22.73 | 34,379,744 |
April 2009 | $16.06 | $21.57 | $15.62 | $20.14 | 40,232,290 |
March 2009 | $13.64 | $18.40 | $12.34 | $16.30 | 51,695,876 |
February 2009 | $14.92 | $16.09 | $12.76 | $14.04 | 48,522,248 |
January 2009 | $12.88 | $15.79 | $12.28 | $15.23 | 34,753,398 |
December 2008 | $11.02 | $13.06 | $7.98 | $12.88 | 42,516,198 |
November 2008 | $12.30 | $13.80 | $8.56 | $11.41 | 31,195,496 |
October 2008 | $22.85 | $23.03 | $9.30 | $12.45 | 73,689,810 |
September 2008 | $27.14 | $28.71 | $21.66 | $23.57 | 60,490,512 |
August 2008 | $26.87 | $28.42 | $24.20 | $27.58 | 42,358,314 |
July 2008 | $34.06 | $34.57 | $26.52 | $26.80 | 52,546,056 |
June 2008 | $31.39 | $36.46 | $30.83 | $34.06 | 43,526,784 |
May 2008 | $28.36 | $34.78 | $26.80 | $31.54 | 47,153,906 |
April 2008 | $27.85 | $30.94 | $26.84 | $29.52 | 43,328,658 |
March 2008 | $26.71 | $28.72 | $24.42 | $27.85 | 29,792,592 |
February 2008 | $25.37 | $30.06 | $24.03 | $26.52 | 37,547,380 |
January 2008 | $30.05 | $33.77 | $24.50 | $25.45 | 35,260,936 |
December 2007 | $28.23 | $32.53 | $27.77 | $29.77 | 23,650,208 |
