| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $18.36 | $18.47 | $18.22 | $18.45 | 3,572,170 |
November 27 2009 | $18.16 | $18.56 | $17.87 | $18.41 | 1,289,655 |
November 25 2009 | $18.63 | $18.85 | $18.63 | $18.85 | 2,104,689 |
November 24 2009 | $18.71 | $18.71 | $18.43 | $18.66 | 2,167,319 |
November 23 2009 | $18.71 | $18.84 | $18.57 | $18.68 | 2,347,382 |
November 20 2009 | $18.47 | $18.54 | $18.29 | $18.45 | 2,765,244 |
November 19 2009 | $18.56 | $18.73 | $18.29 | $18.59 | 3,094,473 |
November 18 2009 | $18.82 | $18.82 | $18.59 | $18.80 | 3,923,906 |
November 17 2009 | $18.54 | $18.96 | $18.54 | $18.91 | 4,435,435 |
November 16 2009 | $18.03 | $18.82 | $17.93 | $18.74 | 6,200,969 |
November 13 2009 | $17.85 | $18.43 | $17.71 | $18.26 | 8,756,233 |
November 12 2009 | $17.62 | $17.67 | $17.41 | $17.50 | 4,887,688 |
November 11 2009 | $17.43 | $17.52 | $17.24 | $17.52 | 4,522,250 |
November 10 2009 | $17.24 | $17.36 | $17.09 | $17.23 | 3,696,731 |
November 09 2009 | $16.87 | $17.20 | $16.81 | $17.20 | 2,661,512 |
November 06 2009 | $16.90 | $16.90 | $16.55 | $16.70 | 3,416,013 |
November 05 2009 | $16.16 | $16.71 | $16.14 | $16.67 | 3,690,720 |
November 04 2009 | $16.04 | $16.32 | $15.95 | $15.98 | 4,399,226 |
November 03 2009 | $15.97 | $16.07 | $15.79 | $15.97 | 3,225,885 |
November 02 2009 | $15.79 | $16.14 | $15.75 | $16.00 | 5,675,600 |
