| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $15.43 | $15.54 | $15.22 | $15.51 | 5,991,500 |
November 27 2009 | $15.07 | $15.42 | $15.04 | $15.35 | 1,367,800 |
November 25 2009 | $15.20 | $15.44 | $15.09 | $15.35 | 3,058,300 |
November 24 2009 | $14.88 | $15.34 | $14.85 | $15.23 | 3,478,200 |
November 23 2009 | $15.01 | $15.04 | $14.82 | $14.85 | 1,953,100 |
November 20 2009 | $14.97 | $15.07 | $14.76 | $14.85 | 2,626,600 |
November 19 2009 | $14.83 | $15.14 | $14.74 | $14.98 | 5,397,700 |
November 18 2009 | $14.96 | $15.21 | $14.90 | $14.95 | 21,216,100 |
November 17 2009 | $14.33 | $15.09 | $14.26 | $15.09 | 6,546,200 |
November 16 2009 | $14.09 | $14.37 | $14.03 | $14.24 | 1,139,500 |
November 13 2009 | $14.01 | $14.29 | $13.82 | $14.01 | 1,807,100 |
November 12 2009 | $13.75 | $14.14 | $13.70 | $13.99 | 3,593,500 |
November 11 2009 | $13.97 | $14.00 | $13.74 | $13.74 | 1,044,000 |
November 10 2009 | $14.20 | $14.20 | $13.88 | $13.90 | 677,100 |
November 09 2009 | $13.73 | $14.19 | $13.63 | $14.15 | 1,607,500 |
November 06 2009 | $13.45 | $13.67 | $13.43 | $13.50 | 776,800 |
November 05 2009 | $13.35 | $13.54 | $13.35 | $13.52 | 694,900 |
November 04 2009 | $13.36 | $13.59 | $13.31 | $13.31 | 487,300 |
November 03 2009 | $13.16 | $13.39 | $13.16 | $13.34 | 554,500 |
November 02 2009 | $13.18 | $13.29 | $13.09 | $13.14 | 745,200 |
