| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $20.38 | $20.59 | $20.20 | $20.59 | 4,378,500 |
November 27 2009 | $20.24 | $20.57 | $19.91 | $20.43 | 2,813,000 |
November 25 2009 | $20.25 | $20.70 | $20.25 | $20.49 | 4,187,900 |
November 24 2009 | $20.02 | $20.64 | $19.19 | $20.42 | 14,627,100 |
November 23 2009 | $19.22 | $19.22 | $18.99 | $19.19 | 4,719,000 |
November 20 2009 | $18.99 | $19.06 | $18.70 | $18.87 | 3,589,100 |
November 19 2009 | $19.14 | $19.23 | $18.66 | $19.12 | 4,149,700 |
November 18 2009 | $19.84 | $19.84 | $19.34 | $19.43 | 3,752,400 |
November 17 2009 | $19.34 | $19.36 | $19.08 | $19.36 | 1,568,300 |
November 16 2009 | $18.91 | $19.46 | $18.90 | $19.35 | 3,369,900 |
November 13 2009 | $18.79 | $18.92 | $18.65 | $18.79 | 4,294,300 |
November 12 2009 | $18.98 | $19.30 | $18.79 | $18.81 | 2,679,600 |
November 11 2009 | $19.08 | $19.46 | $18.96 | $19.03 | 3,771,500 |
November 10 2009 | $18.75 | $19.05 | $18.69 | $19.03 | 4,434,700 |
November 09 2009 | $18.32 | $18.71 | $18.25 | $18.63 | 3,382,500 |
November 06 2009 | $18.34 | $18.56 | $18.11 | $18.21 | 3,521,800 |
November 05 2009 | $18.20 | $18.55 | $18.03 | $18.45 | 3,295,100 |
November 04 2009 | $17.93 | $18.19 | $17.84 | $17.94 | 2,965,800 |
November 03 2009 | $17.61 | $17.85 | $17.37 | $17.74 | 4,836,300 |
November 02 2009 | $17.62 | $17.83 | $17.35 | $17.72 | 3,824,100 |
