| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $25.49 | $25.73 | $24.97 | $25.61 | 621,800 |
November 26 2008 | $25.59 | $26.29 | $24.77 | $25.89 | 1,492,300 |
November 25 2008 | $23.68 | $26.06 | $22.59 | $25.88 | 2,326,400 |
November 24 2008 | $20.54 | $24.62 | $20.54 | $23.83 | 2,177,800 |
November 21 2008 | $20.72 | $20.87 | $19.10 | $20.40 | 1,212,200 |
November 20 2008 | $19.67 | $21.10 | $18.86 | $19.80 | 1,087,600 |
November 19 2008 | $19.18 | $20.59 | $19.04 | $20.08 | 1,284,100 |
November 18 2008 | $18.88 | $19.61 | $18.35 | $18.95 | 695,700 |
November 17 2008 | $19.14 | $19.70 | $18.33 | $18.69 | 558,600 |
November 14 2008 | $20.58 | $20.58 | $18.85 | $19.15 | 947,200 |
November 13 2008 | $18.48 | $21.03 | $17.41 | $20.79 | 1,959,300 |
November 12 2008 | $17.02 | $18.51 | $16.50 | $18.15 | 1,310,000 |
November 11 2008 | $16.52 | $17.16 | $16.34 | $17.01 | 578,100 |
November 10 2008 | $16.70 | $17.56 | $16.47 | $16.73 | 570,300 |
November 07 2008 | $15.89 | $16.32 | $15.49 | $16.32 | 489,600 |
November 06 2008 | $16.74 | $16.92 | $15.73 | $15.78 | 384,900 |
November 05 2008 | $18.38 | $18.58 | $16.67 | $16.73 | 412,200 |
November 04 2008 | $17.32 | $18.83 | $17.32 | $18.74 | 591,100 |
November 03 2008 | $17.26 | $17.39 | $16.47 | $17.07 | 317,900 |
