| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $20.30 | $20.87 | $17.52 | $17.75 | 40,778,500 |
November 27 2009 | $20.70 | $21.24 | $20.62 | $20.81 | 4,209,400 |
November 25 2009 | $22.02 | $22.02 | $21.51 | $21.67 | 4,239,700 |
November 24 2009 | $22.02 | $22.05 | $21.41 | $21.87 | 6,734,000 |
November 23 2009 | $22.26 | $22.32 | $21.91 | $22.05 | 5,875,100 |
November 20 2009 | $22.26 | $22.37 | $21.87 | $21.93 | 5,946,900 |
November 19 2009 | $22.49 | $22.93 | $22.18 | $22.28 | 7,537,200 |
November 18 2009 | $22.53 | $22.96 | $22.49 | $22.59 | 7,087,300 |
November 17 2009 | $22.39 | $22.76 | $22.17 | $22.56 | 9,294,500 |
November 16 2009 | $23.13 | $23.13 | $22.25 | $22.34 | 11,905,400 |
November 13 2009 | $22.66 | $23.09 | $22.62 | $22.74 | 10,403,600 |
November 12 2009 | $23.18 | $23.39 | $22.53 | $22.66 | 12,744,900 |
November 11 2009 | $22.92 | $23.74 | $22.51 | $22.96 | 28,814,500 |
November 10 2009 | $24.34 | $24.59 | $23.17 | $23.49 | 30,509,900 |
November 09 2009 | $22.63 | $22.88 | $22.42 | $22.61 | 16,105,200 |
November 06 2009 | $22.14 | $23.23 | $21.90 | $22.17 | 40,337,400 |
November 05 2009 | $23.23 | $24.96 | $23.04 | $24.54 | 31,020,100 |
November 04 2009 | $24.04 | $24.78 | $22.43 | $22.62 | 31,221,400 |
November 03 2009 | $21.40 | $25.05 | $20.93 | $24.51 | 38,850,300 |
November 02 2009 | $21.51 | $22.79 | $20.78 | $21.44 | 22,635,300 |