| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $18.58 | $18.58 | $17.55 | $17.83 | 1,614,000 |
November 26 2008 | $17.59 | $17.75 | $17.10 | $17.66 | 3,071,000 |
November 25 2008 | $17.22 | $17.58 | $16.27 | $17.30 | 2,046,000 |
November 24 2008 | $17.58 | $17.90 | $16.59 | $16.97 | 3,273,800 |
November 21 2008 | $14.16 | $16.46 | $12.50 | $16.38 | 5,297,600 |
November 20 2008 | $12.41 | $12.47 | $11.17 | $11.45 | 2,333,000 |
November 19 2008 | $13.13 | $13.76 | $11.97 | $12.05 | 2,148,100 |
November 18 2008 | $13.15 | $13.52 | $12.54 | $12.98 | 1,442,400 |
November 17 2008 | $13.85 | $14.16 | $13.20 | $13.31 | 1,923,600 |
November 14 2008 | $14.53 | $15.03 | $13.81 | $13.85 | 2,658,500 |
November 13 2008 | $13.61 | $14.57 | $12.02 | $14.52 | 3,085,800 |
November 12 2008 | $14.51 | $14.73 | $13.08 | $13.20 | 2,283,000 |
November 11 2008 | $15.17 | $15.32 | $14.22 | $14.45 | 1,605,800 |
November 10 2008 | $15.96 | $16.23 | $14.95 | $15.46 | 1,609,800 |
November 07 2008 | $14.85 | $15.70 | $14.34 | $14.97 | 1,763,300 |
November 06 2008 | $15.99 | $16.26 | $14.21 | $14.27 | 1,504,900 |
November 05 2008 | $16.58 | $17.37 | $15.76 | $15.79 | 1,491,000 |
November 04 2008 | $15.64 | $17.21 | $15.51 | $17.08 | 2,444,800 |
November 03 2008 | $15.03 | $15.82 | $14.91 | $15.03 | 1,323,200 |
