| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $15.52 | $15.63 | $15.31 | $15.60 | 5,991,500 |
November 27 2009 | $15.15 | $15.50 | $15.12 | $15.44 | 1,367,800 |
November 25 2009 | $15.29 | $15.52 | $15.17 | $15.44 | 3,058,300 |
November 24 2009 | $14.96 | $15.43 | $14.94 | $15.32 | 3,478,200 |
November 23 2009 | $15.10 | $15.12 | $14.91 | $14.94 | 1,953,100 |
November 20 2009 | $15.05 | $15.16 | $14.84 | $14.94 | 2,626,600 |
November 19 2009 | $14.91 | $15.22 | $14.82 | $15.06 | 5,397,700 |
November 18 2009 | $15.05 | $15.29 | $14.98 | $15.03 | 21,216,100 |
November 17 2009 | $14.41 | $15.18 | $14.35 | $15.17 | 6,546,200 |
November 16 2009 | $14.17 | $14.45 | $14.11 | $14.32 | 1,139,500 |
November 13 2009 | $14.09 | $14.37 | $13.90 | $14.09 | 1,807,100 |
November 12 2009 | $13.83 | $14.22 | $13.78 | $14.07 | 3,593,500 |
November 11 2009 | $14.05 | $14.08 | $13.82 | $13.82 | 1,044,000 |
November 10 2009 | $14.28 | $14.28 | $13.96 | $13.98 | 677,100 |
November 09 2009 | $13.81 | $14.27 | $13.70 | $14.23 | 1,607,500 |
November 06 2009 | $13.53 | $13.75 | $13.51 | $13.58 | 776,800 |
November 05 2009 | $13.43 | $13.61 | $13.43 | $13.60 | 694,900 |
November 04 2009 | $13.43 | $13.67 | $13.39 | $13.39 | 487,300 |
November 03 2009 | $13.24 | $13.47 | $13.24 | $13.42 | 554,500 |
November 02 2009 | $13.25 | $13.36 | $13.17 | $13.22 | 745,200 |
