| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $18.33 | $18.43 | $18.19 | $18.42 | 3,572,170 |
November 27 2009 | $18.12 | $18.52 | $17.84 | $18.37 | 1,289,655 |
November 25 2009 | $18.59 | $18.81 | $18.59 | $18.81 | 2,104,689 |
November 24 2009 | $18.67 | $18.67 | $18.39 | $18.62 | 2,167,319 |
November 23 2009 | $18.67 | $18.80 | $18.53 | $18.64 | 2,347,382 |
November 20 2009 | $18.43 | $18.50 | $18.26 | $18.41 | 2,765,244 |
November 19 2009 | $18.52 | $18.70 | $18.26 | $18.55 | 3,094,473 |
November 18 2009 | $18.78 | $18.78 | $18.56 | $18.76 | 3,923,906 |
November 17 2009 | $18.50 | $18.92 | $18.50 | $18.87 | 4,435,435 |
November 16 2009 | $17.99 | $18.78 | $17.89 | $18.70 | 6,200,969 |
November 13 2009 | $17.81 | $18.40 | $17.67 | $18.22 | 8,756,233 |
November 12 2009 | $17.59 | $17.63 | $17.37 | $17.47 | 4,887,688 |
November 11 2009 | $17.40 | $17.49 | $17.21 | $17.49 | 4,522,250 |
November 10 2009 | $17.20 | $17.32 | $17.06 | $17.19 | 3,696,731 |
November 09 2009 | $16.83 | $17.17 | $16.78 | $17.17 | 2,661,512 |
November 06 2009 | $16.86 | $16.86 | $16.52 | $16.66 | 3,416,013 |
November 05 2009 | $16.12 | $16.68 | $16.11 | $16.64 | 3,690,720 |
November 04 2009 | $16.01 | $16.29 | $15.92 | $15.95 | 4,399,226 |
November 03 2009 | $15.93 | $16.04 | $15.76 | $15.94 | 3,225,885 |
November 02 2009 | $15.75 | $16.11 | $15.72 | $15.96 | 5,675,600 |
