| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $18.26 | $18.36 | $18.12 | $18.35 | 3,572,170 |
November 27 2009 | $18.05 | $18.45 | $17.77 | $18.30 | 1,289,655 |
November 25 2009 | $18.52 | $18.74 | $18.52 | $18.74 | 2,104,689 |
November 24 2009 | $18.60 | $18.60 | $18.32 | $18.55 | 2,167,319 |
November 23 2009 | $18.60 | $18.73 | $18.46 | $18.57 | 2,347,382 |
November 20 2009 | $18.36 | $18.43 | $18.19 | $18.34 | 2,765,244 |
November 19 2009 | $18.45 | $18.62 | $18.19 | $18.48 | 3,094,473 |
November 18 2009 | $18.71 | $18.71 | $18.49 | $18.69 | 3,923,906 |
November 17 2009 | $18.43 | $18.85 | $18.43 | $18.80 | 4,435,435 |
November 16 2009 | $17.92 | $18.71 | $17.83 | $18.63 | 6,200,969 |
November 13 2009 | $17.74 | $18.33 | $17.60 | $18.15 | 8,756,233 |
November 12 2009 | $17.52 | $17.57 | $17.31 | $17.40 | 4,887,688 |
November 11 2009 | $17.33 | $17.42 | $17.14 | $17.42 | 4,522,250 |
November 10 2009 | $17.13 | $17.25 | $16.99 | $17.13 | 3,696,731 |
November 09 2009 | $16.77 | $17.10 | $16.72 | $17.10 | 2,661,512 |
November 06 2009 | $16.80 | $16.80 | $16.46 | $16.60 | 3,416,013 |
November 05 2009 | $16.06 | $16.61 | $16.05 | $16.58 | 3,690,720 |
November 04 2009 | $15.95 | $16.23 | $15.86 | $15.89 | 4,399,226 |
November 03 2009 | $15.87 | $15.98 | $15.70 | $15.88 | 3,225,885 |
November 02 2009 | $15.69 | $16.05 | $15.66 | $15.90 | 5,675,600 |
